stockNASDAQ: INTC • Last 28 Days Updates
Intel Corporation
✓ Latest Close USD
$91.11
$-8.7period diff
Period Return % Gain
-8.72%
Cumulative for period
Period High / Low Spread
$107.57 / $85.14
Spread: $22.43
Trading Volume Shares
1.99B
Avg: 94.87M/day
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 06, 2026 | $99.81 | -1.24% | $103.38 | $95.60 | 78.09M |
| Aug 07, 2026 | $101.65 | +1.84% | $103.66 | $98.03 | 76.76M |
| Aug 10, 2026 | $97.52 | -4.06% | $100.03 | $96.30 | 101.15M |
| Aug 11, 2026 | $97.71 | +0.19% | $98.35 | $95.35 | 164.06M |
| Aug 12, 2026 | $100.95 | +3.32% | $103.16 | $100.12 | 162.45M |
| Aug 13, 2026 | $104.56 | +3.58% | $107.57 | $100.33 | 116.84M |
| Aug 14, 2026 | $102.50 | -1.97% | $106.87 | $102.05 | 95.39M |
| Aug 17, 2026 | $103.49 | +0.97% | $105.97 | $101.80 | 88.62M |
| Aug 18, 2026 | $96.69 | -6.57% | $99.31 | $95.25 | 121.97M |
| Aug 19, 2026 | $92.80 | -4.02% | $98.20 | $91.28 | 110.27M |
| Aug 20, 2026 | $92.13 | -0.72% | $92.68 | $89.85 | 85.65M |
| Aug 21, 2026 | $90.07 | -2.24% | $92.77 | $89.75 | 91.67M |
| Aug 24, 2026 | $87.26 | -3.12% | $88.91 | $85.14 | 96.90M |
| Aug 25, 2026 | $87.48 | +0.25% | $90.18 | $87.29 | 81.85M |
| Aug 26, 2026 | $88.24 | +0.87% | $88.28 | $85.63 | 75.75M |
Page 1 of 2