NASDAQ · INTC

Intel Corporation

Technology · Semiconductors

$89.85

Down-$5.52 (-5.79%)

Updated Oct 18, 2026, 7:28 AM

SID Score

5.4/10

Composite research score

Smart Money

52/100

Neutral

Price performance · INTC

INTC price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 16, 2026

Daily close

View OHLC price history

INTC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 16, 2026	$93.48	$94.22	$89.19	$89.85	123M
Oct 15, 2026	$93.61	$96.87	$90.02	$95.37	147.16M
Oct 14, 2026	$99.535	$101.34	$97.665	$98.12	104.59M
Oct 13, 2026	$99.59	$102.88	$98.225	$102.81	88.51M
Oct 12, 2026	$102.515	$103.19	$100.7103	$101.35	74.17M
Oct 9, 2026	$108.325	$108.38	$104.00	$104.70	75.02M
Oct 8, 2026	$110.38	$111.60	$105.24	$107.08	120.2M
Oct 7, 2026	$111.67	$115.30	$111.14	$113.12	82.86M
Oct 6, 2026	$117.06	$118.20	$112.00	$112.50	101.94M
Oct 5, 2026	$115.335	$118.0583	$115.31	$116.19	81.33M
Oct 2, 2026	$124.005	$126.00	$118.96	$119.33	95.4M
Oct 1, 2026	$118.73	$122.15	$117.35	$120.00	103.56M
Sep 30, 2026	$116.22	$120.55	$115.995	$120.23	94.92M
Sep 29, 2026	$116.70	$118.75	$113.97	$115.93	88.74M
Sep 28, 2026	$120.675	$121.71	$114.705	$116.03	112.44M
Sep 25, 2026	$126.83	$126.93	$122.84	$123.00	97.73M
Sep 24, 2026	$120.61	$127.44	$119.55	$127.39	119.3M
Sep 23, 2026	$123.865	$124.25	$119.44	$122.60	85.62M
Sep 22, 2026	$120.15	$124.09	$120.075	$123.86	108.38M
Sep 21, 2026	$116.53	$124.727	$114.93	$121.78	191.64M