NasdaqGS - Delayed Quote USD

Intel Corporation (INTC)

95.80 +4.13 (+4.51%)

At close: September 4 at 4:00:01 PM EDT

95.88 +0.08 (+0.08%)

After hours: September 4 at 7:59:56 PM EDT

Trade Intel on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	92.45	95.94	91.87	95.80	95.80	97,428,100
Sep 3, 2026	89.35	92.37	87.73	91.67	91.67	79,927,800
Sep 2, 2026	88.85	90.43	87.50	90.05	90.05	61,554,500
Sep 1, 2026	86.84	89.41	85.72	88.97	88.97	73,962,100
Aug 31, 2026	90.00	91.85	88.97	89.51	89.51	65,188,200
Aug 28, 2026	90.27	93.70	89.05	89.47	89.47	86,172,600
Aug 27, 2026	89.91	92.95	88.46	92.09	92.09	100,556,800
Aug 26, 2026	86.81	88.28	85.63	88.24	88.24	75,752,800
Aug 25, 2026	90.06	90.18	87.29	87.48	87.48	81,853,800
Aug 24, 2026	88.86	88.91	85.14	87.26	87.26	96,903,400
Aug 21, 2026	92.71	92.77	89.75	90.07	90.07	91,670,100
Aug 20, 2026	91.87	92.68	89.85	92.13	92.13	85,654,700
Aug 19, 2026	97.41	98.20	91.28	92.80	92.80	110,268,600
Aug 18, 2026	99.22	99.31	95.25	96.69	96.69	121,969,500
Aug 17, 2026	103.55	105.97	101.80	103.49	103.49	88,616,800
Aug 14, 2026	104.48	106.87	102.05	102.50	102.50	95,387,500
Aug 13, 2026	101.51	107.57	100.33	104.56	104.56	116,837,600
Aug 12, 2026	101.33	103.16	100.12	100.95	100.95	162,446,700
Aug 11, 2026	96.78	98.35	95.35	97.71	97.71	164,063,600
Aug 10, 2026	98.26	100.03	96.30	97.52	97.52	101,153,400
Aug 7, 2026	102.33	103.66	98.03	101.65	101.65	76,760,600
Aug 6, 2026	98.22	103.38	95.60	99.81	99.81	78,088,100
Aug 5, 2026	99.30	102.83	97.90	101.06	101.06	85,388,400
Aug 4, 2026	95.24	101.39	94.32	100.86	100.86	124,355,100
Aug 3, 2026	88.40	91.68	85.62	91.00	91.00	96,633,600
Jul 31, 2026	96.72	97.90	90.13	90.20	90.20	109,039,500
Jul 30, 2026	86.51	94.10	85.97	91.13	91.13	140,322,600
Jul 29, 2026	86.57	88.47	81.79	81.88	81.88	152,394,600
Jul 28, 2026	86.62	88.28	83.10	86.30	86.30	154,346,700
Jul 27, 2026	92.46	94.98	86.94	91.67	91.67	133,247,300
Jul 24, 2026	100.36	101.74	91.58	92.32	92.32	181,132,900
Jul 23, 2026	101.14	104.18	99.24	100.23	100.23	140,806,900
Jul 22, 2026	101.55	106.85	101.48	102.62	102.62	78,431,000
Jul 21, 2026	103.19	106.34	101.22	105.45	105.45	105,429,400
Jul 20, 2026	97.58	100.98	96.92	97.06	97.06	89,741,400
Jul 17, 2026	92.14	98.05	89.59	95.04	95.04	126,779,300
Jul 16, 2026	101.14	101.88	95.48	96.98	96.98	107,742,900
Jul 15, 2026	109.30	109.61	99.20	102.99	102.99	120,625,500
Jul 14, 2026	107.98	109.19	103.59	107.76	107.76	91,129,000
Jul 13, 2026	105.98	106.17	101.79	103.12	103.12	100,988,800
Jul 10, 2026	109.58	110.85	107.45	109.84	109.84	70,846,600
Jul 9, 2026	114.87	116.77	111.51	112.54	112.54	99,352,500
Jul 8, 2026	108.30	110.49	104.41	110.24	110.24	105,488,100
Jul 7, 2026	116.30	116.47	108.30	110.39	110.39	140,405,900
Jul 6, 2026	122.57	127.30	121.52	122.20	122.20	86,950,200
Jul 2, 2026	128.92	130.74	117.63	120.35	120.35	124,577,600
Jul 1, 2026	135.00	135.74	126.68	127.02	127.02	113,107,200
Jun 30, 2026	131.99	142.35	131.52	139.63	139.63	116,996,700
Jun 29, 2026	127.00	132.05	118.50	131.72	131.72	106,805,300
Jun 26, 2026	128.71	131.23	125.50	128.32	128.32	99,475,400
Jun 25, 2026	139.73	140.72	125.41	132.87	132.87	122,588,800
Jun 24, 2026	133.05	136.08	127.95	131.65	131.65	104,591,700
Jun 23, 2026	129.73	137.98	128.30	132.28	132.28	132,976,700
Jun 22, 2026	139.12	141.45	136.21	140.94	140.94	127,190,600
Jun 18, 2026	131.81	135.48	127.90	133.99	133.99	233,906,600
Jun 17, 2026	121.85	125.20	118.06	121.10	121.10	115,324,900
Jun 16, 2026	125.11	128.70	116.00	117.05	117.05	132,962,600
Jun 15, 2026	129.49	132.61	126.66	127.86	127.86	134,507,500
Jun 12, 2026	117.42	127.60	115.33	124.57	124.57	151,169,400
Jun 11, 2026	113.52	119.44	110.51	116.96	116.96	188,430,300
Jun 10, 2026	106.03	111.50	104.92	107.04	107.04	122,653,500
Jun 9, 2026	112.99	114.00	99.46	107.92	107.92	149,623,100
Jun 8, 2026	111.00	112.54	106.66	110.27	110.27	136,973,900
Jun 5, 2026	106.48	106.48	98.33	99.17	99.17	145,209,400
Jun 4, 2026	108.40	113.14	107.48	111.78	111.78	77,325,800
Jun 3, 2026	116.42	118.29	110.86	112.71	112.71	118,928,800
Jun 2, 2026	107.45	109.00	104.17	107.93	107.93	106,336,200
Jun 1, 2026	109.43	113.30	106.33	109.33	109.33	134,900,400
May 29, 2026	123.85	126.64	113.54	114.68	114.68	191,676,100
May 28, 2026	121.45	123.08	116.31	120.89	120.89	97,321,000
May 27, 2026	124.39	125.27	117.00	121.77	121.77	93,323,300
May 26, 2026	122.10	125.62	117.35	123.52	123.52	108,167,300
May 22, 2026	120.34	122.78	118.09	119.84	119.84	82,663,000
May 21, 2026	116.58	119.41	113.17	118.50	118.50	102,452,500
May 20, 2026	116.22	121.94	114.80	118.96	118.96	165,086,900
May 19, 2026	106.98	113.07	102.40	110.80	110.80	150,234,900
May 18, 2026	113.47	115.54	103.85	108.17	108.17	145,764,000
May 15, 2026	109.79	110.57	105.02	108.77	108.77	135,206,000
May 14, 2026	114.66	118.57	113.17	115.93	115.93	118,279,800
May 13, 2026	124.10	125.00	116.41	120.29	120.29	115,364,400
May 12, 2026	124.36	127.79	115.00	120.61	120.61	172,516,500
May 11, 2026	130.88	132.75	123.92	129.44	129.44	179,486,500
May 8, 2026	111.81	130.57	111.80	124.92	124.92	227,681,300
May 7, 2026	111.02	114.51	109.15	109.62	109.62	122,699,900
May 6, 2026	110.98	113.50	106.58	113.01	113.01	157,320,100
May 5, 2026	100.51	110.48	100.08	108.15	108.15	198,482,000
May 4, 2026	99.18	99.82	95.60	95.78	95.78	119,294,000
May 1, 2026	93.20	100.45	92.61	99.62	99.62	158,502,800
Apr 30, 2026	95.60	95.69	91.50	94.48	94.48	160,597,300
Apr 29, 2026	86.14	94.95	85.87	94.75	94.75	235,070,900
Apr 28, 2026	81.28	84.59	80.80	84.52	84.52	147,773,500
Apr 27, 2026	83.67	87.10	82.61	84.99	84.99	178,820,200
Apr 24, 2026	82.20	85.22	79.62	82.54	82.54	281,405,200
Apr 23, 2026	66.10	68.28	65.42	66.78	66.78	155,141,800
Apr 22, 2026	67.94	68.77	64.98	65.27	65.27	90,267,300
Apr 21, 2026	67.14	67.67	65.64	66.26	66.26	91,402,300
Apr 20, 2026	68.45	69.21	64.47	65.70	65.70	96,851,100
Apr 17, 2026	68.85	70.33	67.74	68.50	68.50	118,831,500
Apr 16, 2026	64.93	68.61	64.27	68.50	68.50	108,328,300
Apr 15, 2026	63.77	65.84	62.88	64.94	64.94	92,051,500
Apr 14, 2026	65.16	65.18	62.09	63.81	63.81	112,796,100
Apr 13, 2026	62.18	65.65	62.18	65.18	65.18	112,111,000
Apr 10, 2026	61.52	63.39	60.75	62.38	62.38	98,624,400
Apr 9, 2026	58.40	62.08	58.39	61.72	61.72	155,609,900
Apr 8, 2026	55.37	59.17	54.80	58.95	58.95	184,599,900
Apr 7, 2026	51.91	53.27	51.22	52.91	52.91	129,543,800
Apr 6, 2026	50.88	52.39	49.87	50.78	50.78	79,978,800
Apr 2, 2026	46.06	50.49	46.04	50.38	50.38	117,134,200
Apr 1, 2026	45.00	48.77	44.98	48.03	48.03	129,598,500
Mar 31, 2026	41.95	44.23	41.60	44.13	44.13	95,294,900
Mar 30, 2026	43.72	43.99	40.63	41.19	41.19	84,596,000
Mar 27, 2026	43.62	44.13	42.86	43.13	43.13	70,002,200
Mar 26, 2026	46.30	46.60	43.92	44.10	44.10	82,841,400
Mar 25, 2026	45.85	47.85	45.45	47.18	47.18	97,467,900
Mar 24, 2026	43.54	44.31	43.20	44.06	44.06	65,323,500
Mar 23, 2026	44.50	45.46	43.74	44.01	44.01	80,772,200
Mar 20, 2026	46.95	47.55	43.64	43.87	43.87	162,814,200
Mar 19, 2026	43.99	46.44	43.65	46.18	46.18	74,051,500
Mar 18, 2026	44.20	45.71	44.05	45.03	45.03	78,056,200
Mar 17, 2026	46.08	46.08	43.91	44.06	44.06	89,061,600
Mar 16, 2026	47.91	49.17	45.69	45.76	45.76	114,199,400
Mar 13, 2026	45.97	46.65	45.39	45.77	45.77	68,386,200
Mar 12, 2026	47.40	47.44	45.17	45.25	45.25	85,110,200
Mar 11, 2026	46.82	48.83	46.66	47.98	47.98	72,480,600
Mar 10, 2026	45.41	47.88	45.41	46.78	46.78	85,233,300
Mar 9, 2026	42.74	45.76	41.64	45.58	45.58	82,937,400
Mar 6, 2026	44.67	45.18	43.28	43.42	43.42	74,698,300
Mar 5, 2026	44.87	46.48	44.70	45.95	45.95	78,229,400
Mar 4, 2026	44.07	46.13	43.27	45.58	45.58	96,628,100
Mar 3, 2026	43.44	43.69	42.14	43.10	43.10	83,971,000
Mar 2, 2026	44.20	45.81	43.95	45.50	45.50	60,705,100
Feb 27, 2026	44.46	46.56	44.40	45.61	45.61	79,327,200
Feb 26, 2026	46.77	46.95	44.39	45.46	45.46	71,457,500
Feb 25, 2026	46.09	46.97	45.08	46.88	46.88	75,645,300
Feb 24, 2026	44.10	46.60	43.54	46.12	46.12	98,872,300
Feb 23, 2026	44.09	44.55	43.18	43.63	43.63	57,130,900
Feb 20, 2026	43.89	44.39	42.88	44.11	44.11	90,743,600
Feb 19, 2026	44.95	45.17	43.92	44.62	44.62	72,724,900
Feb 18, 2026	45.92	46.77	44.88	45.46	45.46	65,306,100
Feb 17, 2026	45.93	46.83	45.46	46.18	46.18	65,802,200
Feb 13, 2026	45.76	47.69	44.97	46.79	46.79	69,740,400
Feb 12, 2026	47.80	48.95	46.19	46.48	46.48	88,321,200
Feb 11, 2026	48.11	49.55	46.86	48.29	48.29	107,681,200
Feb 10, 2026	50.41	50.54	46.77	47.13	47.13	99,832,900
Feb 9, 2026	49.59	51.22	47.59	50.24	50.24	94,841,400
Feb 6, 2026	49.10	51.30	48.83	50.59	50.59	115,600,200
Feb 5, 2026	47.59	50.86	46.79	48.24	48.24	114,307,800
Feb 4, 2026	49.54	49.70	47.00	48.60	48.60	128,702,300
Feb 3, 2026	50.06	51.49	48.43	49.25	49.25	122,205,100
Feb 2, 2026	45.63	49.84	45.50	48.81	48.81	101,414,600
Jan 30, 2026	48.98	49.58	45.96	46.47	46.47	114,920,100
Jan 29, 2026	47.56	48.77	46.99	48.66	48.66	124,256,600
Jan 28, 2026	46.60	49.29	46.32	48.78	48.78	201,995,100
Jan 27, 2026	43.97	44.53	43.10	43.93	43.93	121,832,200
Jan 26, 2026	44.28	44.46	42.28	42.49	42.49	149,407,800
Jan 23, 2026	46.86	48.13	44.45	45.07	45.07	294,675,400
Jan 22, 2026	54.21	54.60	53.08	54.32	54.32	190,066,400
Jan 21, 2026	50.32	54.41	50.15	54.25	54.25	220,565,300
Jan 20, 2026	47.30	50.23	47.00	48.56	48.56	150,153,000
Jan 16, 2026	49.27	50.21	46.71	46.96	46.96	127,314,700
Jan 15, 2026	49.35	50.39	47.83	48.32	48.32	132,328,900
Jan 14, 2026	48.95	49.00	47.42	48.72	48.72	148,225,800
Jan 13, 2026	45.89	48.24	45.22	47.29	47.29	168,656,400
Jan 12, 2026	44.24	45.45	43.89	44.06	44.06	101,989,100
Jan 9, 2026	41.83	45.73	41.57	45.55	45.55	186,691,400
Jan 8, 2026	42.62	43.34	40.68	41.11	41.11	88,242,000
Jan 7, 2026	40.18	44.57	40.12	42.63	42.63	166,028,400
Jan 6, 2026	39.86	40.31	38.95	40.04	40.04	66,395,100
Jan 5, 2026	41.59	42.10	39.27	39.37	39.37	96,665,400
Jan 2, 2026	37.77	39.86	37.76	39.38	39.38	95,396,400
Dec 31, 2025	37.40	37.58	36.87	36.90	36.90	51,524,700
Dec 30, 2025	36.91	38.26	36.82	37.30	37.30	61,935,300
Dec 29, 2025	36.01	36.80	35.82	36.68	36.68	38,062,300
Dec 26, 2025	36.17	36.49	35.85	36.20	36.20	28,779,400
Dec 24, 2025	35.17	36.18	34.95	36.16	36.16	37,443,800
Dec 23, 2025	36.24	36.80	36.03	36.35	36.35	35,958,000
Dec 22, 2025	37.89	37.90	36.29	36.37	36.37	51,685,400
Dec 19, 2025	36.48	37.58	36.44	36.82	36.82	163,221,300
Dec 18, 2025	37.38	37.49	35.67	36.28	36.28	69,468,400
Dec 17, 2025	37.59	37.84	35.97	36.05	36.05	54,792,000
Dec 16, 2025	37.58	37.96	36.92	37.31	37.31	50,490,300
Dec 15, 2025	38.33	38.48	37.32	37.51	37.51	60,898,500
Dec 12, 2025	39.25	40.03	37.62	37.81	37.81	87,784,500
Dec 11, 2025	40.07	40.19	39.08	39.51	39.51	59,096,800
Dec 10, 2025	40.11	40.99	38.89	40.78	40.78	75,974,900
Dec 9, 2025	40.73	41.26	40.03	40.50	40.50	61,877,200
Dec 8, 2025	41.94	42.12	39.70	40.30	40.30	93,953,600
Dec 5, 2025	41.16	42.83	41.15	41.41	41.41	103,042,000
Dec 4, 2025	43.26	43.28	40.14	40.50	40.50	107,850,200
Dec 3, 2025	43.39	44.02	42.51	43.76	43.76	91,957,200
Dec 2, 2025	40.47	43.68	40.05	43.47	43.47	167,205,800
Dec 1, 2025	39.86	40.38	39.60	40.01	40.01	74,534,900
Nov 28, 2025	37.40	40.59	37.34	40.56	40.56	95,799,500
Nov 26, 2025	36.20	37.24	36.13	36.81	36.81	54,563,400
Nov 25, 2025	35.55	36.13	34.68	35.83	35.83	62,203,300
Nov 24, 2025	34.97	36.16	34.69	35.79	35.79	103,804,200
Nov 21, 2025	33.51	34.98	32.89	34.50	34.50	105,641,700
Nov 20, 2025	36.00	36.68	33.48	33.62	33.62	96,389,100
Nov 19, 2025	34.33	35.75	34.25	35.11	35.11	67,115,500
Nov 18, 2025	34.25	34.76	33.57	34.33	34.33	61,504,800
Nov 17, 2025	35.45	35.73	34.23	34.71	34.71	72,580,100
Nov 14, 2025	35.03	36.10	34.62	35.52	35.52	71,716,200
Nov 13, 2025	37.27	37.31	35.45	35.91	35.91	95,593,200
Nov 12, 2025	38.06	38.20	37.35	37.89	37.89	53,876,000
Nov 11, 2025	38.15	38.22	37.49	37.88	37.88	53,741,900
Nov 10, 2025	38.93	39.53	37.97	38.45	38.45	77,820,300
Nov 7, 2025	37.26	38.27	36.97	38.13	38.13	95,521,400
Nov 6, 2025	38.34	39.84	36.80	37.24	37.24	77,629,900
Nov 5, 2025	37.42	38.69	37.11	38.38	38.38	74,631,600
Nov 4, 2025	38.14	38.25	36.63	37.03	37.03	102,250,300
Nov 3, 2025	40.25	40.45	39.05	39.50	39.50	61,267,500
Oct 31, 2025	40.68	40.83	39.79	39.99	39.99	80,471,400
Oct 30, 2025	40.97	41.43	40.11	40.16	40.16	84,855,500
Oct 29, 2025	41.60	42.04	40.92	41.34	41.34	106,962,900
Oct 28, 2025	39.59	42.48	39.54	41.53	41.53	181,256,400
Oct 27, 2025	38.39	40.67	38.23	39.54	39.54	160,007,600
Oct 24, 2025	40.02	41.12	37.83	38.28	38.28	246,380,000
Oct 23, 2025	36.60	38.40	36.43	38.16	38.16	121,974,200
Oct 22, 2025	37.84	37.93	36.04	36.92	36.92	87,099,900
Oct 21, 2025	38.14	38.35	37.67	38.12	38.12	73,134,900
Oct 20, 2025	37.57	38.52	37.56	38.10	38.10	80,230,200
Oct 17, 2025	36.36	38.38	36.08	37.01	37.01	119,394,700
Oct 16, 2025	37.15	38.02	36.41	36.84	36.84	83,357,800
Oct 15, 2025	36.40	37.49	35.64	37.15	37.15	99,242,700
Oct 14, 2025	36.00	36.55	34.69	35.63	35.63	117,908,300
Oct 13, 2025	36.44	37.51	36.28	37.22	37.22	104,020,700
Oct 10, 2025	38.46	39.65	36.30	36.37	36.37	183,063,300
Oct 9, 2025	37.53	38.10	36.86	37.80	37.80	89,884,700
Oct 8, 2025	36.55	37.79	35.91	37.43	37.43	103,202,100
Oct 7, 2025	36.64	38.05	36.35	37.17	37.17	111,140,200
Oct 6, 2025	37.19	38.68	36.43	36.59	36.59	112,086,100
Oct 3, 2025	37.95	38.08	36.45	36.83	36.83	125,359,300
Oct 2, 2025	35.76	37.57	35.44	37.30	37.30	149,361,700
Oct 1, 2025	33.53	36.06	33.50	35.94	35.94	162,649,700
Sep 30, 2025	33.93	34.24	33.02	33.55	33.55	124,818,400
Sep 29, 2025	34.52	35.05	33.73	34.48	34.48	152,605,900
Sep 26, 2025	35.02	36.30	34.49	35.50	35.50	268,583,300
Sep 25, 2025	31.61	34.25	31.21	33.99	33.99	295,709,300
Sep 24, 2025	29.38	31.70	29.23	31.22	31.22	164,458,500
Sep 23, 2025	28.99	30.20	28.82	29.34	29.34	126,317,900
Sep 22, 2025	29.67	30.10	28.73	28.76	28.76	130,314,500
Sep 19, 2025	30.38	30.63	29.33	29.58	29.58	225,702,900
Sep 18, 2025	31.78	32.38	30.16	30.57	30.57	523,908,000
Sep 17, 2025	25.08	25.26	24.45	24.90	24.90	63,093,700
Sep 16, 2025	24.82	25.34	24.69	25.27	25.27	60,336,600
Sep 15, 2025	24.33	25.46	24.22	24.77	24.77	83,951,600
Sep 12, 2025	24.61	24.63	24.05	24.08	24.08	52,672,800
Sep 11, 2025	24.76	24.93	24.57	24.61	24.61	55,536,900
Sep 10, 2025	24.42	24.87	24.28	24.77	24.77	61,600,700
Sep 9, 2025	24.53	24.81	24.27	24.44	24.44	42,146,200
Sep 8, 2025	24.48	24.74	24.12	24.48	24.48	51,122,100
Sep 5, 2025	24.60	24.71	24.17	24.49	24.49	55,975,300

AMD

MU

NVDA

AVGO

TSM

QCOM

ARM

MRVL

TXN

UMC

Mobilize your Website

View Site in Mobile | Classic

Share by: