institutional
NYSE · INTC
Intel Corporation
Technology · Semiconductors
$100.95
Up+$3.61 (+3.58%)
Updated Aug 13, 2026, 11:48 PM
SID Score
5.7/10
Composite research score
Smart Money
34/100
Bearish
- Market cap
- 173.76B
- P/E ratio
- 900.75
- Dividend yield
- 0.00%
- 52-week range
- $34.68 – $142.35
- Volume
- 162.42M
- Avg. volume
- 115.79M
Price performance
INTC price history
1M range · 21 trading sessions · Daily adjusted prices
INTC closed at $100.95 after 21 trading sessions, down 1.98% for the selected period.
- Last close
- $100.95
- Period change
- -1.98%
- Period low
- $81.88
- Period high
- $105.45
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 12, 2026 | $101.33 | $103.16 | $100.1232 | $100.95 | 162.42M |
| Aug 11, 2026 | $96.78 | $98.35 | $95.35 | $97.71 | 164.06M |
| Aug 10, 2026 | $98.26 | $100.025 | $96.30 | $97.52 | 101.15M |
| Aug 7, 2026 | $102.33 | $103.66 | $98.03 | $101.65 | 76.76M |
| Aug 6, 2026 | $98.22 | $103.3799 | $95.60 | $99.81 | 78.09M |
| Aug 5, 2026 | $99.30 | $102.83 | $97.895 | $101.06 | 85.39M |
| Aug 4, 2026 | $95.24 | $101.39 | $94.32 | $100.86 | 124.36M |
| Aug 3, 2026 | $88.40 | $91.68 | $85.62 | $91.00 | 96.63M |
| Jul 31, 2026 | $96.72 | $97.90 | $90.13 | $90.20 | 109.04M |
| Jul 30, 2026 | $86.51 | $94.10 | $85.97 | $91.13 | 140.32M |
| Jul 29, 2026 | $86.57 | $88.47 | $81.79 | $81.88 | 152.39M |
| Jul 28, 2026 | $86.62 | $88.2799 | $83.10 | $86.30 | 154.35M |
| Jul 27, 2026 | $92.46 | $94.98 | $86.94 | $91.67 | 133.25M |
| Jul 24, 2026 | $100.36 | $101.74 | $91.58 | $92.32 | 181.13M |
| Jul 23, 2026 | $101.14 | $104.18 | $99.235 | $100.23 | 140.81M |
| Jul 22, 2026 | $101.545 | $106.85 | $101.48 | $102.62 | 78.43M |
| Jul 21, 2026 | $103.19 | $106.34 | $101.22 | $105.45 | 105.43M |
| Jul 20, 2026 | $97.58 | $100.98 | $96.92 | $97.06 | 89.74M |
| Jul 17, 2026 | $92.14 | $98.05 | $89.59 | $95.04 | 126.78M |
| Jul 16, 2026 | $101.14 | $101.88 | $95.48 | $96.98 | 107.74M |
| Jul 15, 2026 | $109.30 | $109.61 | $99.20 | $102.99 | 120.63M |
Latest INTC news
The latest Smart Investors Daily articles mentioning INTC.
Stock researchResearch & News · Competitors
Loading stock research…