INTC daily returns
INTC daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 92.95 | 88.46 | 92.09 | — |
| 2026-08-26 | 0 | 88.28 | 85.63 | 88.24 | — |
| 2026-08-25 | 0 | 90.18 | 87.29 | 87.48 | — |
| 2026-08-24 | 0 | 88.91 | 85.14 | 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 | — |
| 2026-07-31 | 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 | — |
| 2026-07-22 | 101.6 | 106.85 | 101.48 | 102.62 | — |
| 2026-07-21 | 103.27 | 106.16 | 101.22 | 105.45 | — |
| 2026-07-20 | 97.61 | 100.98 | 96.92 | 97.06 | — |
| 2026-07-17 | 92.07 | 98.05 | 89.59 | 95.04 | — |
| 2026-07-16 | 101.13 | 101.88 | 95.48 | 96.98 | — |
| 2026-07-15 | 109.3 | 109.49 | 99.2 | 102.99 | — |
| 2026-07-14 | 107.96 | 109.19 | 103.59 | 107.76 | — |
| 2026-07-13 | 105.96 | 106.17 | 101.79 | 103.12 | — |
| 2026-07-10 | 109.57 | 110.85 | 107.45 | 109.84 | — |
| 2026-07-09 | 114.86 | 116.77 | 111.52 | 112.54 | — |
| 2026-07-08 | 108.28 | 110.49 | 104.41 | 110.24 | — |
| 2026-07-07 | 116.22 | 116.47 | 108.3 | 110.39 | — |
| 2026-07-06 | 122.57 | 127.3 | 121.53 | 122.2 | — |
| 2026-07-02 | 128.91 | 130.74 | 117.63 | 120.35 | — |
| 2026-07-01 | 135 | 135.74 | 126.68 | 127.02 | — |
| 2026-06-30 | 132.18 | 142.34 | 131.52 | 139.63 | — |
| 2026-06-29 | 126.98 | 131.91 | 118.5 | 131.72 | — |
| 2026-06-26 | 128.7 | 131.23 | 125.5 | 128.32 | — |
| 2026-06-25 | 139.67 | 140.72 | 125.41 | 132.87 | — |
| 2026-06-24 | 132.92 | 136.08 | 127.95 | 131.65 | — |
| 2026-06-23 | 129.73 | 137.98 | 128.35 | 132.28 | — |
| 2026-06-22 | 139.12 | 141.45 | 136.21 | 140.94 | — |
| 2026-06-18 | 131.79 | 135.48 | 127.9 | 133.99 | — |
| 2026-06-17 | 121.83 | 125.2 | 118.06 | 121.1 | — |
| 2026-06-16 | 125.11 | 128.68 | 116.9 | 117.05 | — |
| 2026-06-15 | 129.62 | 132.61 | 126.67 | 127.86 | — |
| 2026-06-12 | 117.42 | 127.6 | 115.33 | 124.57 | — |
| 2026-06-11 | 113.46 | 119.44 | 110.51 | 116.96 | — |
| 2026-06-10 | 105.95 | 111.5 | 104.92 | 107.04 | — |
| 2026-06-09 | 112.75 | 114 | 99.46 | 107.92 | — |
| 2026-06-05 | 106.41 | 106.44 | 98.33 | 99.17 | — |
| 2026-06-04 | 108.39 | 113.14 | 107.48 | 111.78 | — |
| 2026-06-03 | 116.4 | 118.29 | 110.86 | 112.71 | — |
| 2026-06-02 | 107.43 | 109 | 104.17 | 107.93 | — |
| 2026-06-01 | 109.44 | 113.3 | 106.33 | 109.33 | — |
| 2026-05-29 | 123.8 | 126.64 | 113.54 | 114.68 | — |
| 2026-05-28 | 121.62 | 123.07 | 116.31 | 120.89 | — |
| 2026-05-27 | 124.61 | 125.25 | 117.06 | 121.77 | — |
| 2026-05-22 | 120.34 | 122.78 | 118.09 | 119.84 | — |
| 2026-05-21 | 116.58 | 119.41 | 113.17 | 118.5 | — |
| 2026-05-20 | 116.22 | 121.94 | 114.8 | 118.96 | — |
| 2026-05-19 | 106.89 | 113.07 | 102.4 | 110.8 | — |
| 2026-05-18 | 113.51 | 115.53 | 103.85 | 108.17 | — |
| 2026-05-15 | 109.79 | 110.57 | 106.02 | 108.77 | — |
| 2026-05-14 | 114.64 | 118.57 | 113.17 | 115.93 | — |
| 2026-05-13 | 124.08 | 125 | 116.41 | 120.29 | — |
| 2026-05-12 | 124.36 | 127.79 | 115 | 120.61 | — |
| 2026-05-11 | 130.95 | 132.75 | 123.92 | 129.44 | — |
| 2026-05-08 | 111.83 | 130.57 | 111.83 | 124.92 | — |
| 2026-05-07 | 111.04 | 114.51 | 109.15 | 109.62 | — |
| 2026-05-06 | 110.97 | 113.5 | 106.58 | 113.01 | — |
| 2026-05-05 | 100.5 | 110.48 | 100.08 | 108.15 | — |
| 2026-05-04 | 99.17 | 99.82 | 95.6 | 95.78 | — |
| 2026-05-01 | 93.2 | 100.45 | 92.62 | 99.62 | — |
| 2026-04-30 | 95.65 | 95.65 | 91.5 | 94.48 | — |
| 2026-04-29 | 86.14 | 94.95 | 85.87 | 94.75 | — |
| 2026-04-28 | 81.28 | 84.59 | 80.8 | 84.52 | — |
| 2026-04-27 | 83.61 | 87.1 | 82.61 | 84.99 | — |
| 2026-04-24 | 82.13 | 85.22 | 79.62 | 82.54 | — |
| 2026-04-23 | 66.09 | 68.28 | 65.7 | 66.78 | — |
| 2026-04-22 | 67.96 | 68.77 | 64.98 | 65.27 | — |
| 2026-04-21 | 67.15 | 67.67 | 65.64 | 66.26 | — |
| 2026-04-20 | 68.45 | 69.21 | 65.1 | 65.7 | — |
| 2026-04-17 | 68.84 | 70.32 | 67.74 | 68.5 | — |
| 2026-04-16 | 65.06 | 68.61 | 64.27 | 68.5 | — |
| 2026-04-15 | 63.8 | 65.84 | 62.88 | 64.94 | — |
| 2026-04-14 | 65.16 | 65.18 | 62.09 | 63.81 | — |
| 2026-04-13 | 62.22 | 65.65 | 62.22 | 65.18 | — |
| 2026-04-10 | 61.48 | 63.39 | 60.75 | 62.38 | — |
| 2026-04-09 | 58.44 | 62.08 | 58.4 | 61.72 | — |
| 2026-04-08 | 55.27 | 59.17 | 54.81 | 58.95 | — |
| 2026-04-07 | 51.9 | 53.27 | 51.22 | 52.91 | — |
| 2026-04-06 | 50.88 | 52.38 | 49.87 | 50.78 | — |
| 2026-04-02 | 46.04 | 50.49 | 46.04 | 50.38 | — |
| 2026-04-01 | 45.01 | 48.77 | 44.98 | 48.03 | — |
| 2026-03-31 | 41.96 | 44.23 | 41.6 | 44.13 | — |
| 2026-03-30 | 43.71 | 43.99 | 40.63 | 41.19 | — |
| 2026-03-27 | 43.62 | 44.13 | 42.86 | 43.13 | — |
| 2026-03-26 | 46.29 | 46.6 | 43.92 | 44.1 | — |
| 2026-03-25 | 45.84 | 47.84 | 45.45 | 47.18 | — |
| 2026-03-24 | 43.53 | 44.31 | 43.2 | 44.06 | — |
| 2026-03-23 | 44.48 | 45.46 | 43.74 | 44.01 | — |
| 2026-03-20 | 46.91 | 47.55 | 43.64 | 43.87 | — |
| 2026-03-19 | 43.99 | 46.44 | 43.65 | 46.18 | — |
| 2026-03-18 | 44.2 | 45.71 | 44.05 | 45.03 | — |
| 2026-03-17 | 46.08 | 46.08 | 43.91 | 44.06 | — |
| 2026-03-16 | 47.92 | 49.17 | 45.69 | 45.76 | — |
| 2026-03-13 | 45.95 | 46.65 | 45.39 | 45.77 | — |
| 2026-03-12 | 47.4 | 47.44 | 45.17 | 45.25 | — |
| 2026-03-11 | 46.82 | 48.83 | 46.66 | 47.98 | — |
| 2026-03-10 | 45.41 | 47.88 | 45.41 | 46.78 | — |
| 2026-03-09 | 42.74 | 45.76 | 41.64 | 45.58 | — |
| 2026-03-06 | 44.67 | 45.18 | 43.28 | 43.42 | — |
| 2026-03-05 | 44.87 | 46.48 | 44.7 | 45.95 | — |
| 2026-03-04 | 44.07 | 46.13 | 43.27 | 45.58 | — |