MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INTC — Intel Corp
NasdaqIntel Corp
$116.19
-3.14(-2.63%)
- O
- 115.34
- H
- 118.06
- L
- 115.31
- V
- 80.74M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$116.19
Period Return+464.3%
Period High$142.35
Period Low$18.97
Avg Daily Volume107.60M
Total Trading Days365
INTC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $115.34 | $118.06 | $115.31 | $116.19 | $-3.14 | -2.63% | 80,742,826 | $116.56 | $115.31 $118.06 |
| Oct 2, 2026 | $124.01 | $126.00 | $118.96 | $119.33 | $-0.67 | -0.56% | 95,401,476 | $121.88 | $118.96 $126.00 |
| Oct 1, 2026 | $118.73 | $122.15 | $117.35 | $120.00 | $-0.23 | -0.19% | 103,559,806 | $119.91 | $117.35 $122.15 |
| Sep 30, 2026 | $116.22 | $120.55 | $116.00 | $120.23 | +$4.30 | +3.71% | 94,917,156 | $119.23 | $116.00 $120.55 |
| Sep 29, 2026 | $116.70 | $118.75 | $113.97 | $115.93 | $-0.10 | -0.09% | 88,744,533 | $116.48 | $113.97 $118.75 |
| Sep 28, 2026 | $120.68 | $121.71 | $114.71 | $116.03 | $-6.97 | -5.67% | 112,436,918 | $116.49 | $114.71 $121.71 |
| Sep 25, 2026 | $126.83 | $126.93 | $122.84 | $123.00 | $-4.39 | -3.45% | 97,728,429 | $124.42 | $122.84 $126.93 |
| Sep 24, 2026 | $120.61 | $127.44 | $119.55 | $127.39 | +$4.79 | +3.91% | 119,296,711 | $124.67 | $119.55 $127.44 |
| Sep 23, 2026 | $123.87 | $124.25 | $119.44 | $122.60 | $-1.26 | -1.02% | 85,621,057 | $121.26 | $119.44 $124.25 |
| Sep 22, 2026 | $120.15 | $124.09 | $120.08 | $123.86 | +$2.08 | +1.71% | 108,379,360 | $122.46 | $120.08 $124.09 |
| Sep 21, 2026 | $116.53 | $124.73 | $114.93 | $121.78 | +$13.18 | +12.14% | 191,638,353 | $120.91 | $114.93 $124.73 |
| Sep 18, 2026 | $109.80 | $110.49 | $106.40 | $108.60 | $-0.20 | -0.18% | 174,996,655 | $108.39 | $106.40 $110.49 |
| Sep 17, 2026 | $104.70 | $111.37 | $104.70 | $108.80 | +$7.75 | +7.67% | 149,725,746 | $109.03 | $104.70 $111.37 |
| Sep 16, 2026 | $101.37 | $104.42 | $99.29 | $101.05 | +$3.91 | +4.03% | 119,923,544 | $101.56 | $99.29 $104.42 |
| Sep 15, 2026 | $98.83 | $100.48 | $96.52 | $97.14 | $-0.05 | -0.05% | 79,146,640 | $98.21 | $96.52 $100.48 |
| Sep 14, 2026 | $95.82 | $98.86 | $94.52 | $97.19 | $-5.75 | -5.59% | 94,184,278 | $97.17 | $94.52 $98.86 |
| Sep 11, 2026 | $102.47 | $104.90 | $101.07 | $102.94 | +$2.62 | +2.61% | 86,989,415 | $103.09 | $101.07 $104.90 |
| Sep 10, 2026 | $102.45 | $103.23 | $99.34 | $100.32 | $-5.92 | -5.57% | 96,887,071 | $101.01 | $99.34 $103.23 |
| Sep 9, 2026 | $102.70 | $106.69 | $102.70 | $106.24 | +$1.77 | +1.69% | 96,891,392 | $105.37 | $102.70 $106.69 |
| Sep 8, 2026 | $100.80 | $106.09 | $100.35 | $104.47 | +$8.67 | +9.05% | 140,269,270 | $103.58 | $100.35 $106.09 |
| Sep 4, 2026 | $92.45 | $95.94 | $91.87 | $95.80 | +$4.13 | +4.51% | 97,654,325 | $94.79 | $91.87 $95.94 |
| Sep 3, 2026 | $89.35 | $92.37 | $87.73 | $91.67 | +$1.62 | +1.80% | 79,926,655 | $90.70 | $87.73 $92.37 |
| Sep 2, 2026 | $88.85 | $90.43 | $87.50 | $90.05 | +$1.08 | +1.21% | 54,523,147 | $89.40 | $87.50 $90.43 |
| Sep 1, 2026 | $86.84 | $89.41 | $85.72 | $88.97 | $-0.54 | -0.60% | 73,962,339 | $88.08 | $85.72 $89.41 |
| Aug 31, 2026 | $90.00 | $91.85 | $88.97 | $89.51 | +$0.04 | +0.04% | 65,219,790 | $89.84 | $88.97 $91.85 |
| Aug 28, 2026 | $90.27 | $93.70 | $89.05 | $89.47 | $-2.62 | -2.85% | 86,172,589 | $90.69 | $89.05 $93.70 |
| Aug 27, 2026 | $89.91 | $92.95 | $88.46 | $92.09 | +$3.85 | +4.36% | 100,556,755 | $91.05 | $88.46 $92.95 |
| Aug 26, 2026 | $86.81 | $88.28 | $85.63 | $88.24 | +$0.76 | +0.87% | 75,752,765 | $87.30 | $85.63 $88.28 |
| Aug 25, 2026 | $90.06 | $90.18 | $87.29 | $87.48 | +$0.22 | +0.25% | 81,853,822 | $88.41 | $87.29 $90.18 |
| Aug 24, 2026 | $88.86 | $88.91 | $85.14 | $87.26 | $-2.81 | -3.12% | 96,903,359 | $86.96 | $85.14 $88.91 |