NASDAQ · INTC

Intel Corporation

Technology · Semiconductors

$108.60

Down-$0.20 (-0.18%)

Updated Sep 20, 2026, 12:15 PM

SID Score

6.3/10

Composite research score

Smart Money

39/100

Bearish

Price performance

INTC price history

1M range · 19 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

INTC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 18, 2026	$109.795	$110.49	$106.40	$108.60	175M
Sep 17, 2026	$104.70	$111.37	$104.70	$108.80	149.73M
Sep 16, 2026	$101.365	$104.42	$99.29	$101.05	119.92M
Sep 15, 2026	$98.83	$100.48	$96.5205	$97.14	85M
Sep 14, 2026	$95.82	$98.86	$94.5233	$97.19	96.46M
Sep 11, 2026	$102.47	$104.90	$101.07	$102.94	86.99M
Sep 10, 2026	$102.45	$103.23	$99.34	$100.32	96.89M
Sep 9, 2026	$102.70	$106.69	$102.70	$106.24	96.89M
Sep 8, 2026	$100.80	$106.0899	$100.35	$104.47	140.27M
Sep 4, 2026	$92.45	$95.94	$91.87	$95.80	97.65M
Sep 3, 2026	$89.35	$92.37	$87.725	$91.67	79.93M
Sep 2, 2026	$88.85	$90.43	$87.50	$90.05	61.55M
Sep 1, 2026	$86.84	$89.41	$85.72	$88.97	73.96M
Aug 31, 2026	$90.00	$91.85	$88.97	$89.51	65.19M
Aug 28, 2026	$90.265	$93.70	$89.05	$89.47	86.17M
Aug 27, 2026	$89.91	$92.95	$88.46	$92.09	100.56M
Aug 26, 2026	$86.805	$88.2799	$85.63	$88.24	75.75M
Aug 25, 2026	$90.06	$90.18	$87.29	$87.48	81.85M
Aug 24, 2026	$88.86	$88.91	$85.14	$87.26	96.9M