$101.65
+1.84 (+1.84%)
At Close: Aug 07, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.79 | $116.77 | Friday, 7th Aug 2026 INTC stock ended at $101.65. This is 1.84% more than the trading day before Thursday, 6th Aug 2026. During the day the stock fluctuated 5.73% from a day low at $98.03 to a day high of $103.65. |
| 90 days | $81.79 | $142.34 | |
| 52 weeks | $19.61 | $142.34 |
Historical Intel Corporation prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 07, 2026 | $102.34 | $103.65 | $98.03 | $101.65 | 74 293 938 |
| Aug 06, 2026 | $98.22 | $103.38 | $95.60 | $99.81 | 78 088 124 |
| Aug 05, 2026 | $99.30 | $102.83 | $97.90 | $101.06 | 85 388 400 |
| Aug 04, 2026 | $95.24 | $101.39 | $94.32 | $100.86 | 124 355 100 |
| Aug 03, 2026 | $88.40 | $91.68 | $85.62 | $91.00 | 96 633 640 |
| Jul 31, 2026 | $96.72 | $97.90 | $90.14 | $90.20 | 104 550 780 |
| Jul 30, 2026 | $86.41 | $94.10 | $85.97 | $91.13 | 133 597 656 |
| Jul 29, 2026 | $86.71 | $88.47 | $81.79 | $81.88 | 146 515 373 |
| Jul 28, 2026 | $86.63 | $88.28 | $83.10 | $86.30 | 148 828 659 |
| Jul 27, 2026 | $92.46 | $94.98 | $86.94 | $91.67 | 132 032 608 |
| Jul 24, 2026 | $100.39 | $101.74 | $91.58 | $92.32 | 179 108 323 |
| Jul 23, 2026 | $101.00 | $104.18 | $99.24 | $100.23 | 128 528 923 |
| Jul 22, 2026 | $101.60 | $106.85 | $101.48 | $102.62 | 76 785 571 |
| Jul 21, 2026 | $103.19 | $106.16 | $101.22 | $105.45 | 102 081 994 |
| Jul 20, 2026 | $97.62 | $100.98 | $96.93 | $97.06 | 89 273 530 |
| Jul 17, 2026 | $92.08 | $98.05 | $89.59 | $95.04 | 120 108 222 |
| Jul 16, 2026 | $101.13 | $101.88 | $95.48 | $96.98 | 105 837 548 |
| Jul 15, 2026 | $109.30 | $109.49 | $99.20 | $102.99 | 119 660 956 |
| Jul 14, 2026 | $107.96 | $109.19 | $103.59 | $107.76 | 90 744 188 |
| Jul 13, 2026 | $105.96 | $106.17 | $101.79 | $103.12 | 99 602 024 |
| Jul 10, 2026 | $109.58 | $110.85 | $107.45 | $109.84 | 70 252 303 |
| Jul 09, 2026 | $114.86 | $116.77 | $111.54 | $112.54 | 98 791 391 |
| Jul 08, 2026 | $108.28 | $110.49 | $104.41 | $110.24 | 103 494 333 |
| Jul 07, 2026 | $116.22 | $116.47 | $108.30 | $110.39 | 139 490 262 |
| Jul 06, 2026 | $122.57 | $127.28 | $121.53 | $122.20 | 85 811 308 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use INTC stock historical prices to predict future price movements?
Trend Analysis: Examine the INTC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the INTC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy INTC