INTC - INTEL CORP
66.26
0.560 0.845%
Share volume: 90,430,275
Last Updated: 04-21-2026
Electronic Equipment/Electronic Components & Accessories:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$65.70
0.56
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $67.14 | $67.14 | $67.67 | $67.67 | $65.64 | $65.64 | $66.26 | $66.26 | 90,430,275 | $90,430,275.00 |
| 04-20-2026 | $68.45 | $68.45 | $69.21 | $69.21 | $64.47 | $64.47 | $65.70 | $65.70 | 96,851,067 | $96,851,067.00 |
| 04-17-2026 | $68.85 | $68.85 | $70.33 | $70.33 | $67.74 | $67.74 | $68.50 | $68.50 | 118,831,534 | $118,831,534.00 |
| 04-16-2026 | $64.93 | $64.93 | $68.61 | $68.61 | $64.27 | $64.27 | $68.50 | $68.50 | 108,328,309 | $108,328,309.00 |
| 04-15-2026 | $63.77 | $63.77 | $65.84 | $65.84 | $62.88 | $62.88 | $64.94 | $64.94 | 92,051,518 | $92,051,518.00 |
| 04-14-2026 | $65.16 | $65.16 | $65.18 | $65.18 | $62.09 | $62.09 | $63.81 | $63.81 | 112,796,097 | $112,796,097.00 |
| 04-13-2026 | $62.18 | $62.18 | $65.65 | $65.65 | $62.18 | $62.18 | $65.18 | $65.18 | 112,110,972 | $112,110,972.00 |
| 04-10-2026 | $61.52 | $61.52 | $63.39 | $63.39 | $60.75 | $60.75 | $62.38 | $62.38 | 98,624,438 | $98,624,438.00 |
| 04-09-2026 | $58.40 | $58.40 | $62.08 | $62.08 | $58.39 | $58.39 | $61.72 | $61.72 | 155,609,887 | $155,609,887.00 |
| 04-08-2026 | $55.37 | $55.37 | $59.17 | $59.17 | $54.80 | $54.80 | $58.95 | $58.95 | 184,599,933 | $184,599,933.00 |