Intel Corp (INTC) stock
INTCNasdaqSemiconductors & Related DevicesFiscal year ends December 27
Financials through Q2 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Jul 24, 2026Score 4/3055% above fair value
$65.76−26.31 (-28.58%)
Close on Oct 30, 2026Market cap $331.69BP/E –Yield –
Price history
Intel share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$65.76
-28.58% on the day
52-week range
$32.89 – $142.35
-53.8% from the high
Change over 52 weeks
+63.7%
From $40.16 on Oct 30, 2025
Average volume
110.12M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $68.36 | $68.77 | $63.20 | $65.76 | -28.58% | 455,599,400 |
| Oct 29, 2026 | $92.97 | $93.50 | $90.84 | $92.07 | -3.62% | 134,168,700 |
| Oct 28, 2026 | $95.09 | $95.68 | $93.00 | $95.53 | +1.91% | 82,592,440 |
| Oct 27, 2026 | $92.47 | $94.98 | $91.86 | $93.74 | +3.61% | 90,523,290 |
| Oct 26, 2026 | $87.94 | $92.09 | $86.46 | $90.47 | +4.04% | 98,744,160 |
| Oct 23, 2026 | $85.92 | $87.87 | $84.74 | $86.96 | +1.72% | 72,093,680 |
| Oct 22, 2026 | $87.92 | $89.19 | $84.65 | $85.49 | -8.04% | 134,128,100 |
| Oct 21, 2026 | $93.43 | $94.39 | $90.75 | $92.96 | +1.39% | 75,566,760 |
| Oct 20, 2026 | $90.73 | $93.73 | $88.77 | $91.69 | -0.37% | 84,058,600 |
| Oct 19, 2026 | $94.53 | $95.39 | $91.88 | $92.03 | +2.43% | 101,608,800 |
| Oct 16, 2026 | $93.48 | $94.22 | $89.19 | $89.85 | -5.79% | 123,003,100 |
| Oct 15, 2026 | $93.61 | $96.87 | $90.02 | $95.37 | -2.80% | 147,157,700 |
| Oct 14, 2026 | $99.54 | $101.34 | $97.67 | $98.12 | -4.56% | 104,592,800 |
| Oct 13, 2026 | $99.59 | $102.88 | $98.23 | $102.81 | +1.44% | 88,252,040 |
| Oct 12, 2026 | $102.52 | $103.19 | $100.71 | $101.35 | -3.20% | 74,171,860 |
| Oct 9, 2026 | $108.33 | $108.38 | $104.00 | $104.70 | -2.22% | 75,017,760 |
| Oct 8, 2026 | $110.38 | $111.60 | $105.24 | $107.08 | -5.34% | 120,196,700 |
| Oct 7, 2026 | $111.67 | $115.30 | $111.14 | $113.12 | +0.55% | 82,861,920 |
| Oct 6, 2026 | $117.06 | $118.20 | $112.00 | $112.50 | -3.18% | 101,938,800 |
| Oct 5, 2026 | $115.34 | $118.06 | $115.31 | $116.19 | -2.63% | 81,331,820 |
| Oct 2, 2026 | $124.01 | $126.00 | $118.96 | $119.33 | -0.56% | 95,401,480 |
| Oct 1, 2026 | $118.73 | $122.15 | $117.35 | $120.00 | -0.19% | 103,559,800 |
| Sep 30, 2026 | $116.22 | $120.55 | $116.00 | $120.23 | +3.71% | 94,917,160 |
| Sep 29, 2026 | $116.70 | $118.75 | $113.97 | $115.93 | -0.09% | 88,744,530 |
| Sep 28, 2026 | $120.68 | $121.71 | $114.71 | $116.03 | -5.67% | 112,436,900 |
| Sep 25, 2026 | $126.83 | $126.93 | $122.84 | $123.00 | -3.45% | 97,728,430 |
| Sep 24, 2026 | $120.61 | $127.44 | $119.55 | $127.39 | +3.91% | 119,296,700 |
| Sep 23, 2026 | $123.87 | $124.25 | $119.44 | $122.60 | -1.02% | 85,621,060 |
| Sep 22, 2026 | $120.15 | $124.09 | $120.08 | $123.86 | +1.71% | 108,379,400 |
| Sep 21, 2026 | $116.53 | $124.73 | $114.93 | $121.78 | +12.14% | 191,638,400 |
| Sep 18, 2026 | $109.80 | $110.49 | $106.40 | $108.60 | -0.18% | 174,996,700 |
| Sep 17, 2026 | $104.70 | $111.37 | $104.70 | $108.80 | +7.67% | 149,726,000 |
| Sep 16, 2026 | $101.37 | $104.42 | $99.29 | $101.05 | +4.03% | 119,923,600 |
| Sep 15, 2026 | $98.83 | $100.48 | $96.52 | $97.14 | -0.05% | 84,999,320 |
| Sep 14, 2026 | $95.82 | $98.86 | $94.52 | $97.19 | -5.59% | 96,459,680 |
| Sep 11, 2026 | $102.47 | $104.90 | $101.07 | $102.94 | +2.61% | 86,990,390 |
| Sep 10, 2026 | $102.45 | $103.23 | $99.34 | $100.32 | -5.57% | 96,887,070 |
| Sep 9, 2026 | $102.70 | $106.69 | $102.70 | $106.24 | +1.69% | 96,891,390 |
| Sep 8, 2026 | $100.80 | $106.09 | $100.35 | $104.47 | +9.05% | 140,269,300 |
| Sep 4, 2026 | $92.45 | $95.94 | $91.87 | $95.80 | +4.51% | 97,654,330 |
| Sep 3, 2026 | $89.35 | $92.37 | $87.73 | $91.67 | +1.80% | 79,927,770 |
| Sep 2, 2026 | $88.85 | $90.43 | $87.50 | $90.05 | +1.21% | 61,554,550 |
| Sep 1, 2026 | $86.84 | $89.41 | $85.72 | $88.97 | -0.60% | 73,962,060 |
| Aug 31, 2026 | $90.00 | $91.85 | $88.97 | $89.51 | +0.04% | 65,188,220 |
| Aug 28, 2026 | $90.27 | $93.70 | $89.05 | $89.47 | -2.85% | 86,172,590 |
| Aug 27, 2026 | $89.91 | $92.95 | $88.46 | $92.09 | +4.36% | 100,556,800 |
| Aug 26, 2026 | $86.81 | $88.28 | $85.63 | $88.24 | +0.87% | 75,752,760 |
| Aug 25, 2026 | $90.06 | $90.18 | $87.29 | $87.48 | +0.25% | 81,853,820 |
| Aug 24, 2026 | $88.86 | $88.91 | $85.14 | $87.26 | -3.12% | 96,903,360 |
| Aug 21, 2026 | $92.71 | $92.77 | $89.75 | $90.07 | -2.24% | 91,670,100 |
| Aug 20, 2026 | $91.87 | $92.68 | $89.85 | $92.13 | -0.72% | 85,654,720 |
| Aug 19, 2026 | $97.41 | $98.20 | $91.28 | $92.80 | -4.02% | 110,268,600 |
| Aug 18, 2026 | $99.22 | $99.31 | $95.25 | $96.69 | -6.58% | 121,969,500 |
| Aug 17, 2026 | $103.55 | $105.97 | $101.80 | $103.49 | +0.97% | 88,616,830 |
| Aug 14, 2026 | $104.48 | $106.87 | $102.05 | $102.50 | -1.97% | 95,387,500 |
| Aug 13, 2026 | $101.51 | $107.57 | $100.33 | $104.56 | +3.58% | 116,837,600 |
| Aug 12, 2026 | $101.33 | $103.16 | $100.12 | $100.95 | +3.32% | 162,446,700 |
| Aug 11, 2026 | $96.78 | $98.35 | $95.35 | $97.71 | +0.19% | 164,063,600 |
| Aug 10, 2026 | $98.26 | $100.03 | $96.30 | $97.52 | -4.06% | 101,153,400 |
| Aug 7, 2026 | $102.33 | $103.66 | $98.03 | $101.65 | +1.84% | 76,760,640 |
| Aug 6, 2026 | $98.22 | $103.38 | $95.60 | $99.81 | -1.24% | 78,088,120 |
| Aug 5, 2026 | $99.30 | $102.83 | $97.90 | $101.06 | +0.20% | 85,388,370 |
| Aug 4, 2026 | $95.24 | $101.39 | $94.32 | $100.86 | +10.84% | 124,355,100 |
| Aug 3, 2026 | $88.40 | $91.68 | $85.62 | $91.00 | +0.89% | 96,633,640 |
| Jul 31, 2026 | $96.72 | $97.90 | $90.13 | $90.20 | -1.02% | 109,039,500 |
| Jul 30, 2026 | $86.51 | $94.10 | $85.97 | $91.13 | +11.30% | 140,322,600 |
| Jul 29, 2026 | $86.57 | $88.47 | $81.79 | $81.88 | -5.12% | 152,394,600 |
| Jul 28, 2026 | $86.62 | $88.28 | $83.10 | $86.30 | -5.86% | 154,346,700 |
| Jul 27, 2026 | $92.46 | $94.98 | $86.94 | $91.67 | -0.70% | 133,247,300 |
| Jul 24, 2026 | $100.36 | $101.74 | $91.58 | $92.32 | -7.89% | 181,132,900 |
| Jul 23, 2026 | $101.14 | $104.18 | $99.24 | $100.23 | -2.33% | 140,806,900 |
| Jul 22, 2026 | $101.55 | $106.85 | $101.48 | $102.62 | -2.68% | 78,431,040 |
| Jul 21, 2026 | $103.19 | $106.34 | $101.22 | $105.45 | +8.64% | 105,429,400 |
| Jul 20, 2026 | $97.58 | $100.98 | $96.92 | $97.06 | +2.13% | 89,741,380 |
| Jul 17, 2026 | $92.14 | $98.05 | $89.59 | $95.04 | -2.00% | 126,779,300 |
| Jul 16, 2026 | $101.14 | $101.88 | $95.48 | $96.98 | -5.84% | 107,742,900 |
| Jul 15, 2026 | $109.30 | $109.61 | $99.20 | $102.99 | -4.43% | 120,625,500 |
| Jul 14, 2026 | $107.98 | $109.19 | $103.59 | $107.76 | +4.50% | 91,129,020 |
| Jul 13, 2026 | $105.98 | $106.17 | $101.79 | $103.12 | -6.12% | 100,988,800 |
| Jul 10, 2026 | $109.58 | $110.85 | $107.45 | $109.84 | -2.40% | 70,846,600 |
| Jul 9, 2026 | $114.87 | $116.77 | $111.51 | $112.54 | +2.09% | 99,352,460 |
| Jul 8, 2026 | $108.30 | $110.49 | $104.41 | $110.24 | -0.14% | 105,488,100 |
| Jul 7, 2026 | $116.30 | $116.47 | $108.30 | $110.39 | -9.66% | 140,405,900 |
| Jul 6, 2026 | $122.57 | $127.30 | $121.52 | $122.20 | +1.54% | 86,950,210 |
| Jul 2, 2026 | $128.92 | $130.74 | $117.63 | $120.35 | -5.25% | 125,021,700 |
| Jul 1, 2026 | $135.00 | $135.74 | $126.68 | $127.02 | -9.03% | 113,107,200 |
| Jun 30, 2026 | $131.99 | $142.35 | $131.52 | $139.63 | +6.01% | 116,996,700 |
| Jun 29, 2026 | $127.00 | $132.05 | $118.50 | $131.72 | +2.65% | 106,805,300 |
| Jun 26, 2026 | $128.71 | $131.23 | $125.50 | $128.32 | -3.42% | 99,475,350 |
| Jun 25, 2026 | $139.73 | $140.72 | $125.41 | $132.87 | +0.93% | 123,120,200 |
| Jun 24, 2026 | $133.05 | $136.08 | $127.95 | $131.65 | -0.48% | 104,591,700 |
| Jun 23, 2026 | $129.73 | $137.98 | $128.30 | $132.28 | -6.14% | 132,976,700 |
| Jun 22, 2026 | $139.12 | $141.45 | $136.21 | $140.94 | +5.19% | 127,190,600 |
| Jun 18, 2026 | $131.81 | $135.48 | $127.90 | $133.99 | +10.64% | 233,906,600 |
| Jun 17, 2026 | $121.85 | $125.20 | $118.06 | $121.10 | +3.46% | 115,324,900 |
| Jun 16, 2026 | $125.11 | $128.70 | $116.00 | $117.05 | -8.45% | 132,962,600 |
| Jun 15, 2026 | $129.49 | $132.61 | $126.66 | $127.86 | +2.64% | 134,507,500 |
| Jun 12, 2026 | $117.42 | $127.60 | $115.33 | $124.57 | +6.51% | 151,526,800 |
| Jun 11, 2026 | $113.52 | $119.44 | $110.51 | $116.96 | +9.27% | 188,430,300 |
| Jun 10, 2026 | $106.03 | $111.50 | $104.92 | $107.04 | -0.82% | 122,653,500 |
| Jun 9, 2026 | $112.99 | $114.00 | $99.46 | $107.92 | -2.13% | 149,623,100 |
| Jun 8, 2026 | $111.00 | $112.54 | $106.66 | $110.27 | +11.19% | 136,973,900 |
| Jun 5, 2026 | $106.48 | $106.48 | $98.33 | $99.17 | -11.28% | 145,209,400 |
| Jun 4, 2026 | $108.40 | $113.14 | $107.48 | $111.78 | -0.83% | 77,325,820 |
| Jun 3, 2026 | $116.42 | $118.29 | $110.86 | $112.71 | +4.43% | 118,928,800 |
| Jun 2, 2026 | $107.45 | $109.00 | $104.17 | $107.93 | -1.28% | 106,336,200 |
| Jun 1, 2026 | $109.43 | $113.30 | $106.33 | $109.33 | -4.67% | 134,900,400 |
| May 29, 2026 | $123.85 | $126.64 | $113.54 | $114.68 | -5.14% | 191,676,100 |
| May 28, 2026 | $121.45 | $123.08 | $116.31 | $120.89 | -0.72% | 97,320,990 |
| May 27, 2026 | $124.39 | $125.27 | $117.00 | $121.77 | -1.42% | 93,323,340 |
| May 26, 2026 | $122.10 | $125.62 | $117.35 | $123.52 | +3.07% | 108,167,300 |
| May 22, 2026 | $120.34 | $122.78 | $118.09 | $119.84 | +1.13% | 82,663,020 |
| May 21, 2026 | $116.58 | $119.41 | $113.17 | $118.50 | -0.39% | 102,452,500 |
| May 20, 2026 | $116.22 | $121.94 | $114.80 | $118.96 | +7.36% | 165,086,900 |
| May 19, 2026 | $106.98 | $113.07 | $102.40 | $110.80 | +2.43% | 150,234,900 |
| May 18, 2026 | $113.47 | $115.54 | $103.85 | $108.17 | -0.55% | 145,764,000 |
| May 15, 2026 | $109.79 | $110.57 | $105.02 | $108.77 | -6.18% | 135,206,000 |
| May 14, 2026 | $114.66 | $118.57 | $113.17 | $115.93 | -3.62% | 118,279,800 |
| May 13, 2026 | $124.10 | $125.00 | $116.41 | $120.29 | -0.27% | 115,364,400 |
| May 12, 2026 | $124.36 | $127.79 | $115.00 | $120.61 | -6.82% | 172,516,500 |
| May 11, 2026 | $130.88 | $132.75 | $123.92 | $129.44 | +3.62% | 179,486,500 |
| May 8, 2026 | $111.81 | $130.57 | $111.80 | $124.92 | +13.96% | 227,681,300 |
| May 7, 2026 | $111.02 | $114.51 | $109.15 | $109.62 | -3.00% | 122,699,900 |
| May 6, 2026 | $110.98 | $113.50 | $106.58 | $113.01 | +4.49% | 157,320,100 |
| May 5, 2026 | $100.51 | $110.48 | $100.08 | $108.15 | +12.92% | 198,482,000 |
| May 4, 2026 | $99.18 | $99.82 | $95.60 | $95.78 | -3.85% | 119,294,000 |
| May 1, 2026 | $93.20 | $100.45 | $92.61 | $99.62 | +5.44% | 158,502,800 |
| Apr 30, 2026 | $95.60 | $95.69 | $91.50 | $94.48 | -0.28% | 160,597,300 |
| Apr 29, 2026 | $86.14 | $94.95 | $85.87 | $94.75 | +12.10% | 235,070,900 |
| Apr 28, 2026 | $81.28 | $84.59 | $80.80 | $84.52 | -0.55% | 147,773,500 |
| Apr 27, 2026 | $83.67 | $87.10 | $82.61 | $84.99 | +2.97% | 178,820,200 |
| Apr 24, 2026 | $82.20 | $85.22 | $79.62 | $82.54 | +23.60% | 281,405,200 |
| Apr 23, 2026 | $66.10 | $68.28 | $65.42 | $66.78 | +2.31% | 155,141,800 |
| Apr 22, 2026 | $67.94 | $68.77 | $64.98 | $65.27 | -1.49% | 90,267,290 |
| Apr 21, 2026 | $67.14 | $67.67 | $65.64 | $66.26 | +0.85% | 91,402,310 |
| Apr 20, 2026 | $68.45 | $69.21 | $64.47 | $65.70 | -4.09% | 96,851,070 |
| Apr 17, 2026 | $68.85 | $70.33 | $67.74 | $68.50 | 0.00% | 118,831,500 |
| Apr 16, 2026 | $64.93 | $68.61 | $64.27 | $68.50 | +5.48% | 108,328,300 |
| Apr 15, 2026 | $63.77 | $65.84 | $62.88 | $64.94 | +1.77% | 92,051,520 |
| Apr 14, 2026 | $65.16 | $65.18 | $62.09 | $63.81 | -2.10% | 112,796,100 |
| Apr 13, 2026 | $62.18 | $65.65 | $62.18 | $65.18 | +4.49% | 112,111,000 |
| Apr 10, 2026 | $61.52 | $63.39 | $60.75 | $62.38 | +1.07% | 98,624,440 |
| Apr 9, 2026 | $58.40 | $62.08 | $58.39 | $61.72 | +4.70% | 155,609,900 |
| Apr 8, 2026 | $55.37 | $59.17 | $54.80 | $58.95 | +11.42% | 184,599,900 |
| Apr 7, 2026 | $51.91 | $53.27 | $51.22 | $52.91 | +4.19% | 129,543,800 |
| Apr 6, 2026 | $50.88 | $52.39 | $49.87 | $50.78 | +0.79% | 79,978,810 |
| Apr 2, 2026 | $46.06 | $50.49 | $46.04 | $50.38 | +4.89% | 117,134,200 |
| Apr 1, 2026 | $45.00 | $48.77 | $44.98 | $48.03 | +8.84% | 129,598,500 |
| Mar 31, 2026 | $41.95 | $44.23 | $41.60 | $44.13 | +7.14% | 95,294,890 |
| Mar 30, 2026 | $43.72 | $43.99 | $40.63 | $41.19 | -4.50% | 84,596,010 |
| Mar 27, 2026 | $43.62 | $44.13 | $42.86 | $43.13 | -2.20% | 70,002,240 |
| Mar 26, 2026 | $46.30 | $46.60 | $43.92 | $44.10 | -6.53% | 82,841,370 |
| Mar 25, 2026 | $45.85 | $47.85 | $45.45 | $47.18 | +7.08% | 97,467,910 |
| Mar 24, 2026 | $43.54 | $44.31 | $43.20 | $44.06 | +0.11% | 65,323,530 |
| Mar 23, 2026 | $44.50 | $45.46 | $43.74 | $44.01 | +0.32% | 80,772,210 |
| Mar 20, 2026 | $46.95 | $47.55 | $43.64 | $43.87 | -5.00% | 162,814,200 |
| Mar 19, 2026 | $43.99 | $46.44 | $43.65 | $46.18 | +2.55% | 74,051,500 |
| Mar 18, 2026 | $44.20 | $45.71 | $44.05 | $45.03 | +2.20% | 78,056,210 |
| Mar 17, 2026 | $46.08 | $46.08 | $43.91 | $44.06 | -3.72% | 89,061,570 |
| Mar 16, 2026 | $47.91 | $49.17 | $45.69 | $45.76 | -0.02% | 114,199,400 |
| Mar 13, 2026 | $45.97 | $46.65 | $45.39 | $45.77 | +1.15% | 68,386,150 |
| Mar 12, 2026 | $47.40 | $47.44 | $45.17 | $45.25 | -5.69% | 85,110,210 |
| Mar 11, 2026 | $46.82 | $48.83 | $46.66 | $47.98 | +2.57% | 72,480,570 |
| Mar 10, 2026 | $45.41 | $47.88 | $45.41 | $46.78 | +2.63% | 85,233,310 |
| Mar 9, 2026 | $42.74 | $45.76 | $41.64 | $45.58 | +4.97% | 82,937,380 |
| Mar 6, 2026 | $44.67 | $45.18 | $43.28 | $43.42 | -5.51% | 74,698,310 |
| Mar 5, 2026 | $44.87 | $46.48 | $44.70 | $45.95 | +0.81% | 78,229,420 |
| Mar 4, 2026 | $44.07 | $46.13 | $43.27 | $45.58 | +5.75% | 96,628,100 |
| Mar 3, 2026 | $43.44 | $43.69 | $42.14 | $43.10 | -5.27% | 83,971,030 |
| Mar 2, 2026 | $44.20 | $45.81 | $43.95 | $45.50 | -0.24% | 60,705,100 |
| Feb 27, 2026 | $44.46 | $46.56 | $44.40 | $45.61 | +0.33% | 79,327,250 |
| Feb 26, 2026 | $46.77 | $46.95 | $44.39 | $45.46 | -3.03% | 71,457,510 |
| Feb 25, 2026 | $46.09 | $46.97 | $45.08 | $46.88 | +1.65% | 75,645,300 |
| Feb 24, 2026 | $44.10 | $46.60 | $43.54 | $46.12 | +5.71% | 98,872,270 |
| Feb 23, 2026 | $44.09 | $44.55 | $43.18 | $43.63 | -1.09% | 57,130,910 |
| Feb 20, 2026 | $43.89 | $44.39 | $42.88 | $44.11 | -1.14% | 90,743,570 |
| Feb 19, 2026 | $44.95 | $45.17 | $43.92 | $44.62 | -1.85% | 72,724,940 |
| Feb 18, 2026 | $45.92 | $46.77 | $44.88 | $45.46 | -1.56% | 65,306,070 |
| Feb 17, 2026 | $45.93 | $46.83 | $45.46 | $46.18 | -1.30% | 65,802,170 |
| Feb 13, 2026 | $45.76 | $47.69 | $44.97 | $46.79 | +0.67% | 69,740,420 |
| Feb 12, 2026 | $47.80 | $48.95 | $46.19 | $46.48 | -3.75% | 88,321,150 |
| Feb 11, 2026 | $48.11 | $49.55 | $46.86 | $48.29 | +2.46% | 107,681,200 |
| Feb 10, 2026 | $50.41 | $50.54 | $46.77 | $47.13 | -6.19% | 99,832,890 |
| Feb 9, 2026 | $49.59 | $51.22 | $47.59 | $50.24 | -0.69% | 94,841,410 |
| Feb 6, 2026 | $49.10 | $51.30 | $48.83 | $50.59 | +4.87% | 115,600,200 |
| Feb 5, 2026 | $47.59 | $50.86 | $46.79 | $48.24 | -0.74% | 114,307,800 |
| Feb 4, 2026 | $49.54 | $49.70 | $47.00 | $48.60 | -1.32% | 128,702,300 |
| Feb 3, 2026 | $50.06 | $51.49 | $48.43 | $49.25 | +0.90% | 122,205,100 |
| Feb 2, 2026 | $45.63 | $49.84 | $45.50 | $48.81 | +5.04% | 101,414,600 |
| Jan 30, 2026 | $48.98 | $49.58 | $45.96 | $46.47 | -4.50% | 114,920,100 |
| Jan 29, 2026 | $47.56 | $48.77 | $46.99 | $48.66 | -0.25% | 124,256,600 |
| Jan 28, 2026 | $46.60 | $49.29 | $46.32 | $48.78 | +11.04% | 201,995,100 |
| Jan 27, 2026 | $43.97 | $44.53 | $43.10 | $43.93 | +3.39% | 121,832,200 |
| Jan 26, 2026 | $44.28 | $44.46 | $42.28 | $42.49 | -5.72% | 149,407,800 |
| Jan 23, 2026 | $46.86 | $48.13 | $44.45 | $45.07 | -17.03% | 294,675,400 |
| Jan 22, 2026 | $54.21 | $54.60 | $53.08 | $54.32 | +0.13% | 190,066,400 |
| Jan 21, 2026 | $50.32 | $54.41 | $50.15 | $54.25 | +11.72% | 220,565,300 |
| Jan 20, 2026 | $47.30 | $50.23 | $47.00 | $48.56 | +3.41% | 150,153,000 |
| Jan 16, 2026 | $49.27 | $50.21 | $46.71 | $46.96 | -2.81% | 127,314,700 |
| Jan 15, 2026 | $49.35 | $50.39 | $47.83 | $48.32 | -0.82% | 132,328,900 |
| Jan 14, 2026 | $48.95 | $49.00 | $47.42 | $48.72 | +3.02% | 148,225,800 |
| Jan 13, 2026 | $45.89 | $48.24 | $45.22 | $47.29 | +7.33% | 168,656,400 |
| Jan 12, 2026 | $44.24 | $45.45 | $43.89 | $44.06 | -3.27% | 101,989,100 |
| Jan 9, 2026 | $41.83 | $45.73 | $41.57 | $45.55 | +10.80% | 186,691,400 |
| Jan 8, 2026 | $42.62 | $43.34 | $40.68 | $41.11 | -3.57% | 88,241,960 |
| Jan 7, 2026 | $40.18 | $44.57 | $40.12 | $42.63 | +6.47% | 166,028,400 |
| Jan 6, 2026 | $39.86 | $40.31 | $38.95 | $40.04 | +1.70% | 66,395,140 |
| Jan 5, 2026 | $41.59 | $42.10 | $39.27 | $39.37 | -0.03% | 96,665,360 |
| Jan 2, 2026 | $37.77 | $39.86 | $37.76 | $39.38 | +6.72% | 95,396,450 |
| Dec 31, 2025 | $37.40 | $37.58 | $36.87 | $36.90 | -1.07% | 51,524,680 |
| Dec 30, 2025 | $36.91 | $38.26 | $36.82 | $37.30 | +1.69% | 61,935,280 |
| Dec 29, 2025 | $36.01 | $36.80 | $35.82 | $36.68 | +1.33% | 38,062,300 |
| Dec 26, 2025 | $36.17 | $36.49 | $35.85 | $36.20 | +0.11% | 28,779,400 |
| Dec 24, 2025 | $35.17 | $36.18 | $34.95 | $36.16 | -0.52% | 37,443,760 |
| Dec 23, 2025 | $36.24 | $36.80 | $36.03 | $36.35 | -0.05% | 35,957,950 |
| Dec 22, 2025 | $37.89 | $37.90 | $36.29 | $36.37 | -1.22% | 51,685,390 |
| Dec 19, 2025 | $36.48 | $37.58 | $36.44 | $36.82 | +1.49% | 163,221,300 |
| Dec 18, 2025 | $37.38 | $37.49 | $35.67 | $36.28 | +0.64% | 69,468,390 |
| Dec 17, 2025 | $37.59 | $37.84 | $35.97 | $36.05 | -3.38% | 54,791,950 |
| Dec 16, 2025 | $37.58 | $37.96 | $36.92 | $37.31 | -0.53% | 50,490,260 |
| Dec 15, 2025 | $38.33 | $38.48 | $37.32 | $37.51 | -0.79% | 60,898,470 |
| Dec 12, 2025 | $39.25 | $40.03 | $37.62 | $37.81 | -4.30% | 87,784,470 |
| Dec 11, 2025 | $40.07 | $40.19 | $39.08 | $39.51 | -3.11% | 59,096,760 |
| Dec 10, 2025 | $40.11 | $40.99 | $38.89 | $40.78 | +0.69% | 75,974,890 |
| Dec 9, 2025 | $40.73 | $41.26 | $40.03 | $40.50 | +0.50% | 61,877,160 |
| Dec 8, 2025 | $41.94 | $42.12 | $39.70 | $40.30 | -2.68% | 93,953,620 |
| Dec 5, 2025 | $41.16 | $42.83 | $41.15 | $41.41 | +2.25% | 103,042,000 |
| Dec 4, 2025 | $43.26 | $43.28 | $40.14 | $40.50 | -7.45% | 107,850,200 |
| Dec 3, 2025 | $43.39 | $44.02 | $42.51 | $43.76 | +0.67% | 91,957,190 |
| Dec 2, 2025 | $40.47 | $43.68 | $40.05 | $43.47 | +8.65% | 167,205,800 |
| Dec 1, 2025 | $39.86 | $40.38 | $39.60 | $40.01 | -1.36% | 74,534,900 |
| Nov 28, 2025 | $37.40 | $40.59 | $37.34 | $40.56 | +10.19% | 95,799,490 |
| Nov 26, 2025 | $36.20 | $37.24 | $36.13 | $36.81 | +2.74% | 54,563,440 |
| Nov 25, 2025 | $35.55 | $36.13 | $34.68 | $35.83 | +0.11% | 62,203,280 |
| Nov 24, 2025 | $34.97 | $36.16 | $34.69 | $35.79 | +3.74% | 103,804,200 |
| Nov 21, 2025 | $33.51 | $34.98 | $32.89 | $34.50 | +2.62% | 105,641,700 |
| Nov 20, 2025 | $36.00 | $36.68 | $33.48 | $33.62 | -4.24% | 96,389,100 |
| Nov 19, 2025 | $34.33 | $35.75 | $34.25 | $35.11 | +2.27% | 67,115,470 |
| Nov 18, 2025 | $34.25 | $34.76 | $33.57 | $34.33 | -1.09% | 61,504,800 |
| Nov 17, 2025 | $35.45 | $35.73 | $34.23 | $34.71 | -2.28% | 72,580,120 |
| Nov 14, 2025 | $35.03 | $36.10 | $34.62 | $35.52 | -1.09% | 71,716,180 |
| Nov 13, 2025 | $37.27 | $37.31 | $35.45 | $35.91 | -5.23% | 95,593,170 |
| Nov 12, 2025 | $38.06 | $38.20 | $37.35 | $37.89 | +0.03% | 53,875,960 |
| Nov 11, 2025 | $38.15 | $38.22 | $37.49 | $37.88 | -1.48% | 53,741,900 |
| Nov 10, 2025 | $38.93 | $39.53 | $37.97 | $38.45 | +0.84% | 77,820,270 |
| Nov 7, 2025 | $37.26 | $38.27 | $36.97 | $38.13 | +2.39% | 95,521,440 |
| Nov 6, 2025 | $38.34 | $39.84 | $36.80 | $37.24 | -2.97% | 77,629,910 |
| Nov 5, 2025 | $37.42 | $38.69 | $37.11 | $38.38 | +3.65% | 74,631,600 |
| Nov 4, 2025 | $38.14 | $38.25 | $36.63 | $37.03 | -6.25% | 102,250,300 |
| Nov 3, 2025 | $40.25 | $40.45 | $39.05 | $39.50 | -1.23% | 61,267,510 |
| Oct 31, 2025 | $40.68 | $40.83 | $39.79 | $39.99 | -0.42% | 80,471,370 |
| Oct 30, 2025 | $40.97 | $41.43 | $40.11 | $40.16 | -2.85% | 84,855,470 |
| Oct 29, 2025 | $41.60 | $42.04 | $40.92 | $41.34 | -0.46% | 106,962,900 |
| Oct 28, 2025 | $39.59 | $42.48 | $39.54 | $41.53 | +5.03% | 181,256,400 |
| Oct 27, 2025 | $38.39 | $40.67 | $38.23 | $39.54 | +3.29% | 160,007,600 |
| Oct 24, 2025 | $40.02 | $41.12 | $37.83 | $38.28 | +0.31% | 246,380,000 |
| Oct 23, 2025 | $36.60 | $38.40 | $36.43 | $38.16 | +3.36% | 121,974,200 |
| Oct 22, 2025 | $37.84 | $37.93 | $36.04 | $36.92 | -3.15% | 87,099,910 |
| Oct 21, 2025 | $38.14 | $38.35 | $37.67 | $38.12 | +0.05% | 73,134,910 |
| Oct 20, 2025 | $37.57 | $38.52 | $37.56 | $38.10 | – | 80,230,230 |
Seasonality
INTC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.5% | 2.1% | 3.9% | 5.0% | 2.5% | 1.3% | -6.1% | -1.4% | 7.6% | -1.6% | 7.0% | -1.8% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 25.9% | -1.9% | -3.2% | 114.1% | 21.4% | 21.8% | -35.4% | -0.8% | 34.3% | -45.3% | ||
| 2025 | -3.1% | 22.1% | -4.3% | -11.5% | -2.7% | 14.6% | -11.6% | 23.0% | 37.8% | 19.2% | 1.4% | -9.0% |
| 2024 | -14.3% | 0.2% | 2.6% | -31.0% | 1.7% | 0.4% | -0.7% | -27.8% | 6.4% | -8.3% | 11.8% | -16.6% |
| 2023 | 6.9% | -10.7% | 31.0% | -4.9% | 1.6% | 6.4% | 7.0% | -1.4% | 1.2% | 2.7% | 22.9% | 12.4% |
| 2022 | -5.2% | -1.5% | 3.9% | -12.0% | 2.7% | -15.8% | -2.9% | -11.2% | -19.3% | 10.3% | 7.2% | -12.1% |
| 2021 | 11.4% | 10.2% | 5.3% | -10.1% | -0.1% | -1.7% | -4.3% | 1.3% | -1.4% | -8.0% | 1.1% | 4.7% |
| 2020 | 6.8% | -12.7% | -2.5% | 10.8% | 5.5% | -4.9% | -20.2% | 7.5% | 1.6% | -14.5% | 10.0% | 3.0% |
| 2019 | 0.4% | 13.1% | 1.4% | -5.0% | -13.2% | 8.7% | 5.6% | -5.6% | 8.7% | 9.7% | 3.3% | 3.1% |
| 2018 | 4.3% | 3.1% | 5.7% | -0.9% | 7.6% | -9.9% | -3.2% | 1.3% | -2.4% | -0.9% | 5.8% | -4.8% |
| 2017 | 1.5% | -1.0% | -0.4% | 0.2% | 0.6% | -6.6% | 5.1% | -0.4% | 8.6% | 19.5% | -0.8% | 2.9% |