INTC - INTEL CORP
45.95
0.370 0.805%
Share volume: 77,393,881
Last Updated: 03-05-2026
Electronic Equipment/Electronic Components & Accessories:
0.53%
PREVIOUS CLOSE
CHG
CHG%
$45.58
0.37
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $44.87 | $44.87 | $46.48 | $46.48 | $44.70 | $44.70 | $45.95 | $45.95 | 77,393,881 | $77,393,881.00 |
| 03-04-2026 | $44.07 | $44.07 | $46.13 | $46.13 | $43.27 | $43.27 | $45.58 | $45.58 | 96,628,102 | $96,628,102.00 |
| 03-03-2026 | $43.44 | $43.44 | $43.69 | $43.69 | $42.14 | $42.14 | $43.10 | $43.10 | 83,971,029 | $83,971,029.00 |
| 03-02-2026 | $44.20 | $44.20 | $45.81 | $45.81 | $43.95 | $43.95 | $45.50 | $45.50 | 60,705,104 | $60,705,104.00 |
| 02-27-2026 | $44.46 | $44.46 | $46.56 | $46.56 | $44.40 | $44.40 | $45.61 | $45.61 | 79,327,248 | $79,327,248.00 |
| 02-26-2026 | $46.77 | $46.77 | $46.95 | $46.95 | $44.39 | $44.39 | $45.46 | $45.46 | 71,457,507 | $71,457,507.00 |
| 02-25-2026 | $46.09 | $46.09 | $46.97 | $46.97 | $45.08 | $45.08 | $46.88 | $46.88 | 75,645,295 | $75,645,295.00 |
| 02-24-2026 | $44.10 | $44.10 | $46.60 | $46.60 | $43.54 | $43.54 | $46.12 | $46.12 | 98,872,271 | $98,872,271.00 |
| 02-23-2026 | $44.09 | $44.09 | $44.55 | $44.55 | $43.18 | $43.18 | $43.63 | $43.63 | 57,130,909 | $57,130,909.00 |
| 02-20-2026 | $43.89 | $43.89 | $44.39 | $44.39 | $42.88 | $42.88 | $44.11 | $44.11 | 90,743,566 | $90,743,566.00 |