Download INTC daily OHLC history, export CSV, and review long-term price data.
Intel (INTC) — OHLC preview (1980-03-17 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 88.75 | 90.43 | 87.5 | 90.05 | — |
| 2026-09-01 | 86.9 | 89.41 | 85.72 | 88.97 | — |
| 2026-08-31 | 90 | 91.84 | 88.97 | 89.51 | — |
| 2026-08-28 | 90.27 | 93.7 | 89.05 | 89.47 | — |
| 2026-08-27 | 89.91 | 92.95 | 88.46 | 92.09 | — |
| 2026-08-26 | 86.81 | 88.28 | 85.63 | 88.24 | — |
| 2026-08-25 | 90.06 | 90.18 | 87.29 | 87.48 | — |
| 2026-08-24 | 88.86 | 88.91 | 85.14 |
| 2026-09-02 | 88.8 | 90.4 | 87.5 | 90.1 | +1.5% |
| 2026-09-01 | 86.9 | 89.4 | 85.7 | 89.0 | +2.4% |
| 2026-08-31 | 90.0 | 91.8 | 89.0 | 89.5 | -0.5% |
| 2026-08-28 | 90.3 | 93.7 | 89.1 | 89.5 | -0.9% |
| 2026-08-27 | 89.9 | 93.0 | 88.5 | 92.1 | +2.4% |
| 2026-08-26 | 86.8 | 88.3 | 85.6 | 88.2 | +1.6% |
| 2026-08-25 | 90.1 | 90.2 | 87.3 | 87.5 | -2.9% |
| 2026-08-24 | 88.9 | 88.9 | 85.1 | 87.3 | -1.8% |
| 2026-08-21 | 92.8 | 92.8 | 89.8 | 90.1 | -2.9% |
| 2026-08-20 | 91.9 | 92.7 | 89.9 | 92.1 | +0.2% |
| 2026-08-19 | 97.2 | 98.2 | 91.3 | 92.8 | -4.5% |
| 2026-08-18 | 99.1 | 99.3 | 95.3 | 96.7 | -2.5% |
| 2026-08-17 | 103.7 | 106.0 | 101.8 | 103.5 | -0.2% |
| 2026-08-14 | 104.5 | 106.9 | 102.1 | 102.5 | -1.9% |
| 2026-08-13 | 101.5 | 107.6 | 100.3 | 104.6 | +3.0% |
| 2026-08-12 | 101.3 | 103.2 | 100.1 | 101.0 | -0.4% |
| 2026-08-11 | 96.8 | 98.4 | 95.4 | 97.7 | +1.0% |
| 2026-08-10 | 98.3 | 100.0 | 96.3 | 97.5 | -0.8% |
| 2026-08-07 | 102.3 | 103.7 | 98.0 | 101.7 | -0.7% |
| 2026-08-06 | 98.2 | 103.4 | 95.6 | 99.8 | +1.6% |
| 2026-08-05 | 99.6 | 102.8 | 97.9 | 101.1 | +1.5% |
| 2026-08-04 | 95.3 | 101.4 | 94.3 | 100.9 | +5.8% |
| 2026-08-03 | 88.4 | 91.7 | 85.6 | 91.0 | +2.9% |
| 2026-07-31 | 96.7 | 97.9 | 90.1 | 90.2 | -6.7% |
| 2026-07-30 | 86.4 | 94.1 | 86.0 | 91.1 | +5.5% |
| 2026-07-29 | 86.7 | 88.5 | 81.8 | 81.9 | -5.6% |
| 2026-07-28 | 86.6 | 88.3 | 83.1 | 86.3 | -0.4% |
| 2026-07-27 | 92.5 | 95.0 | 86.9 | 91.7 | -0.9% |
| 2026-07-24 | 100.4 | 101.7 | 91.6 | 92.3 | -8.0% |
| 2026-07-23 | 101.0 | 104.2 | 99.2 | 100.2 | -0.8% |
| 87.26 |
| — |
| 2026-08-21 | 92.77 | 92.77 | 89.75 | 90.07 | — |
| 2026-08-20 | 91.91 | 92.68 | 89.85 | 92.13 | — |
| 2026-08-19 | 97.18 | 98.2 | 91.28 | 92.8 | — |
| 2026-08-18 | 99.14 | 99.31 | 95.25 | 96.68 | — |
| 2026-08-17 | 103.7 | 105.97 | 101.8 | 103.49 | — |
| 2026-08-14 | 104.5 | 106.87 | 102.05 | 102.5 | — |
| 2026-08-13 | 101.49 | 107.57 | 100.33 | 104.56 | — |
| 2026-08-12 | 101.33 | 103.15 | 100.12 | 100.95 | — |
| 2026-08-11 | 96.75 | 98.35 | 95.35 | 97.71 | — |
| 2026-08-10 | 98.26 | 100.03 | 96.31 | 97.52 | — |
| 2026-08-07 | 102.34 | 103.65 | 98.03 | 101.65 | — |
| 2026-08-06 | 98.22 | 103.38 | 95.6 | 99.81 | — |
| 2026-08-05 | 99.57 | 102.83 | 97.9 | 101.06 | — |
| 2026-08-04 | 95.32 | 101.39 | 94.32 | 100.86 | — |
| 2026-08-03 | 88.4 | 91.68 | 85.62 | 91 | — |
| 2026-07-31 | 96.72 | 97.9 | 90.14 | 90.2 | — |
| 2026-07-30 | 86.41 | 94.1 | 86 | 91.13 | — |
| 2026-07-29 | 86.71 | 88.47 | 81.79 | 81.88 | — |
| 2026-07-28 | 86.63 | 88.28 | 83.1 | 86.3 | — |
| 2026-07-27 | 92.46 | 94.98 | 86.94 | 91.67 | — |
| 2026-07-24 | 100.39 | 101.74 | 91.58 | 92.32 | — |
| 2026-07-23 | 101 | 104.18 | 99.24 | 100.23 | — |