Intel Stock Price History
NASDAQ: INTCTechnologySemiconductorsUSD
104.70-2.38 (-2.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INTC price history at a glance
The price history for Intel (INTC) on this page begins on March 17, 1980, when the stock closed at $0.3177; it most recently closed at $104.70 on October 5, 2026. The highest price in this record is $142.35, reached on June 29, 2026; the latest close is 26.4% below that peak. Across the 45 complete calendar years in the table, INTC finished higher in 30 and lower in 15. Its best year was 1996 (+143.8%) and its worst was 2024 (-59.1%).
Over roughly 47 years the share price changed +32855.6%, a 13.3% compound annual price return (excluding dividends). In the last 12 months alone, INTC has gained 177.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $142.35
- Date of high
- Jun 29, 2026
- Low since 1980
- $0.2161
- Date of low
- Jan 11, 1982
- 52-week high
- $142.35
- 52-week low
- $32.89
- Last close
- $104.70
INTC returns
1 week
-12.26%
1 month
-1.45%
3 months
-4.68%
6 months
+67.84%
Year to date
+183.74%
1 year
+176.98%
3 years
+197.69%
5 years
+96.62%
INTC price return, excluding dividends.
INTC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 104.70 | +165.87% |
| 2025 | 39.38 | +91.54% |
| 2024 | 20.56 | -59.08% |
| 2023 | 50.25 | +90.12% |
| 2022 | 26.43 | -48.68% |
| 2021 | 51.50 | +3.37% |
| 2020 | 49.82 | -17.10% |
| 2019 | 60.10 | +27.28% |
| 2018 | 47.22 | +2.30% |
| 2017 | 46.16 | +27.27% |
| 2016 | 36.27 | +5.28% |
| 2015 | 34.45 | -5.25% |
| 2014 | 36.36 | +41.04% |
| 2013 | 25.78 | +21.83% |
| 2012 | 21.16 | -12.74% |
| 2011 | 24.25 | +15.31% |
| 2010 | 21.03 | +3.09% |
| 2009 | 20.40 | +34.21% |
| 2008 | 15.20 | -32.95% |
| 2007 | 22.67 | +11.95% |
| 2006 | 20.25 | -18.87% |
| 2005 | 24.96 | +6.71% |
| 2004 | 23.39 | -27.27% |
| 2003 | 32.16 | +94.44% |
| 2002 | 16.54 | -53.79% |
| 2001 | 35.79 | +19.05% |
| 2000 | 30.06 | -26.96% |
| 1999 | 41.16 | +38.85% |
| 1998 | 29.64 | +63.25% |
| 1997 | 18.16 | +4.97% |
| 1996 | 17.30 | +143.83% |
| 1995 | 7.09 | +77.69% |
| 1994 | 3.99 | +3.02% |
| 1993 | 3.88 | +42.53% |
| 1992 | 2.72 | +74.00% |
| 1991 | 1.56 | +29.04% |
| 1990 | 1.21 | +12.32% |
| 1989 | 1.08 | +45.26% |
| 1988 | 0.7422 | -10.37% |
| 1987 | 0.8281 | +87.06% |
| 1986 | 0.4427 | -24.77% |
| 1985 | 0.5885 | -0.89% |
| 1984 | 0.5938 | -32.14% |
| 1983 | 0.875 | +116.80% |
| 1982 | 0.4036 | +72.18% |
| 1981 | 0.2344 | -44.10% |
| 1980* | 0.4193 | +31.98% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
INTC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 108.38 | 108.38 | 104.05 | 104.70 | -2.22% | |
| 110.38 | 111.60 | 105.24 | 107.08 | -5.34% | |
| 111.75 | 115.30 | 111.15 | 113.12 | +0.55% | |
| 117.06 | 118.20 | 112.00 | 112.50 | -3.18% | |
| 115.34 | 118.06 | 115.31 | 116.19 | -2.63% | |
| 124.01 | 126.00 | 118.96 | 119.33 | -0.56% | |
| 118.73 | 122.15 | 117.35 | 120.00 | -0.19% | |
| 116.22 | 120.55 | 116.00 | 120.23 | +3.71% | |
| 116.70 | 118.75 | 113.97 | 115.93 | -0.09% | |
| 120.68 | 121.71 | 114.71 | 116.03 | -5.67% | |
| 126.83 | 126.93 | 122.84 | 123.00 | -3.45% | |
| 120.61 | 127.44 | 119.55 | 127.39 | +3.91% | |
| 123.87 | 124.25 | 119.44 | 122.60 | -1.02% | |
| 120.15 | 124.09 | 120.08 | 123.86 | +1.71% | |
| 116.53 | 124.73 | 114.93 | 121.78 | +12.14% | |
| 109.80 | 110.49 | 106.40 | 108.60 | -0.18% | |
| 104.70 | 111.37 | 104.70 | 108.80 | +7.67% | |
| 101.37 | 104.42 | 99.29 | 101.05 | +4.03% | |
| 98.83 | 100.48 | 96.52 | 97.14 | -0.05% | |
| 95.82 | 98.86 | 94.52 | 97.19 | -5.59% | |
| 102.47 | 104.90 | 101.07 | 102.94 | +2.61% | |
| 102.45 | 103.23 | 99.34 | 100.32 | -5.57% | |
| 102.70 | 106.69 | 102.70 | 106.24 | +1.69% | |
| 100.80 | 106.09 | 100.35 | 104.47 | +9.05% | |
| 92.45 | 95.94 | 91.87 | 95.80 | +4.51% | |
| 89.35 | 92.37 | 87.73 | 91.67 | +1.80% | |
| 88.85 | 90.43 | 87.50 | 90.05 | +1.21% | |
| 86.84 | 89.41 | 85.72 | 88.97 | -0.60% | |
| 90.00 | 91.85 | 88.97 | 89.51 | +0.04% | |
| 90.27 | 93.70 | 89.05 | 89.47 | -2.85% | |
| 89.91 | 92.95 | 88.46 | 92.09 | +4.36% | |
| 86.81 | 88.28 | 85.63 | 88.24 | +0.87% | |
| 90.06 | 90.18 | 87.29 | 87.48 | +0.25% | |
| 88.86 | 88.91 | 85.14 | 87.26 | -3.12% | |
| 92.71 | 92.77 | 89.75 | 90.07 | -2.24% | |
| 91.87 | 92.68 | 89.85 | 92.13 | -0.72% | |
| 97.41 | 98.20 | 91.28 | 92.80 | -4.02% | |
| 99.22 | 99.31 | 95.25 | 96.69 | -6.57% | |
| 103.55 | 105.97 | 101.80 | 103.49 | +0.97% | |
| 104.48 | 106.87 | 102.05 | 102.50 | -1.97% | |
| 101.51 | 107.57 | 100.33 | 104.56 | +3.58% | |
| 101.33 | 103.16 | 100.12 | 100.95 | +3.32% | |
| 96.78 | 98.35 | 95.35 | 97.71 | +0.19% | |
| 98.26 | 100.03 | 96.30 | 97.52 | -4.06% | |
| 102.33 | 103.66 | 98.03 | 101.65 | +1.84% | |
| 98.22 | 103.38 | 95.60 | 99.81 | -1.24% | |
| 99.30 | 102.83 | 97.90 | 101.06 | +0.20% | |
| 95.24 | 101.39 | 94.32 | 100.86 | +10.84% | |
| 88.40 | 91.68 | 85.62 | 91.00 | +0.89% | |
| 96.72 | 97.90 | 90.13 | 90.20 | -1.02% | |
| 86.51 | 94.10 | 85.97 | 91.13 | +11.30% | |
| 86.57 | 88.47 | 81.79 | 81.88 | -5.12% | |
| 86.62 | 88.28 | 83.10 | 86.30 | -5.86% | |
| 92.46 | 94.98 | 86.94 | 91.67 | -0.70% | |
| 100.36 | 101.74 | 91.58 | 92.32 | -7.89% | |
| 101.14 | 104.18 | 99.24 | 100.23 | -2.33% | |
| 101.55 | 106.85 | 101.48 | 102.62 | -2.68% | |
| 103.19 | 106.34 | 101.22 | 105.45 | +8.64% | |
| 97.58 | 100.98 | 96.92 | 97.06 | +2.13% | |
| 92.14 | 98.05 | 89.59 | 95.04 | -2.00% | |
| 101.14 | 101.88 | 95.48 | 96.98 | -5.84% | |
| 109.30 | 109.61 | 99.20 | 102.99 | -4.43% | |
| 107.98 | 109.19 | 103.59 | 107.76 | +4.50% | |
| 105.98 | 106.17 | 101.79 | 103.12 | -6.12% | |
| 109.58 | 110.85 | 107.45 | 109.84 | -2.40% | |
| 114.87 | 116.77 | 111.51 | 112.54 | +2.09% | |
| 108.30 | 110.49 | 104.41 | 110.24 | -0.14% | |
| 116.30 | 116.47 | 108.30 | 110.39 | -9.66% | |
| 122.57 | 127.30 | 121.52 | 122.20 | +1.54% | |
| 128.92 | 130.74 | 117.63 | 120.35 | -5.25% | |
| 135.00 | 135.74 | 126.68 | 127.02 | -9.03% | |
| 131.99 | 142.35 | 131.52 | 139.63 | +6.01% | |
| 127.00 | 132.05 | 118.50 | 131.72 | +2.65% | |
| 128.71 | 131.23 | 125.50 | 128.32 | -3.42% | |
| 139.73 | 140.72 | 125.41 | 132.87 | +0.93% | |
| 133.05 | 136.08 | 127.95 | 131.65 | -0.48% | |
| 129.73 | 137.98 | 128.30 | 132.28 | -6.14% | |
| 139.12 | 141.45 | 136.21 | 140.94 | +5.19% | |
| 131.81 | 135.48 | 127.90 | 133.99 | +10.64% | |
| 121.85 | 125.20 | 118.06 | 121.10 | +3.46% | |
| 125.11 | 128.70 | 116.00 | 117.05 | -8.45% | |
| 129.49 | 132.61 | 126.66 | 127.86 | +2.64% | |
| 117.42 | 127.60 | 115.33 | 124.57 | +6.51% | |
| 113.52 | 119.44 | 110.51 | 116.96 | +9.27% | |
| 106.03 | 111.50 | 104.92 | 107.04 | -0.82% | |
| 112.99 | 114.00 | 99.46 | 107.92 | -2.13% | |
| 111.00 | 112.54 | 106.66 | 110.27 | +11.19% | |
| 106.48 | 106.48 | 98.33 | 99.17 | -11.28% | |
| 108.40 | 113.14 | 107.48 | 111.78 | -0.83% | |
| 116.42 | 118.29 | 110.86 | 112.71 | +4.43% | |
| 107.45 | 109.00 | 104.17 | 107.93 | -1.28% | |
| 109.43 | 113.30 | 106.33 | 109.33 | -4.67% | |
| 123.85 | 126.64 | 113.54 | 114.68 | -5.14% | |
| 121.45 | 123.08 | 116.31 | 120.89 | -0.72% | |
| 124.39 | 125.27 | 117.00 | 121.77 | -1.42% | |
| 122.10 | 125.62 | 117.35 | 123.52 | +3.07% | |
| 120.34 | 122.78 | 118.09 | 119.84 | +1.13% | |
| 116.58 | 119.41 | 113.17 | 118.50 | -0.39% | |
| 116.22 | 121.94 | 114.80 | 118.96 | +7.36% | |
| 106.98 | 113.07 | 102.40 | 110.80 | +2.43% | |
| 113.47 | 115.54 | 103.85 | 108.17 | -0.55% | |
| 109.79 | 110.57 | 105.02 | 108.77 | -6.18% | |
| 114.66 | 118.57 | 113.17 | 115.93 | -3.62% | |
| 124.10 | 125.00 | 116.41 | 120.29 | -0.27% | |
| 124.36 | 127.79 | 115.00 | 120.61 | -6.82% | |
| 130.88 | 132.75 | 123.92 | 129.44 | +3.62% | |
| 111.81 | 130.57 | 111.80 | 124.92 | +13.96% | |
| 111.02 | 114.51 | 109.15 | 109.62 | -3.00% | |
| 110.98 | 113.50 | 106.58 | 113.01 | +4.49% | |
| 100.51 | 110.48 | 100.08 | 108.15 | +12.92% | |
| 99.18 | 99.82 | 95.60 | 95.78 | -3.85% | |
| 93.20 | 100.45 | 92.61 | 99.62 | +5.44% | |
| 95.60 | 95.69 | 91.50 | 94.48 | -0.28% | |
| 86.14 | 94.95 | 85.87 | 94.75 | +12.10% | |
| 81.28 | 84.59 | 80.80 | 84.52 | -0.55% | |
| 83.67 | 87.10 | 82.61 | 84.99 | +2.97% | |
| 82.20 | 85.22 | 79.62 | 82.54 | +23.60% | |
| 66.10 | 68.28 | 65.42 | 66.78 | +2.31% | |
| 67.94 | 68.77 | 64.98 | 65.27 | -1.49% | |
| 67.14 | 67.67 | 65.64 | 66.26 | +0.85% | |
| 68.45 | 69.21 | 64.47 | 65.70 | -4.09% | |
| 68.85 | 70.33 | 67.74 | 68.50 | 0.00% | |
| 64.93 | 68.61 | 64.27 | 68.50 | +5.48% | |
| 63.77 | 65.84 | 62.88 | 64.94 | +1.77% | |
| 65.16 | 65.18 | 62.09 | 63.81 | -2.10% | |
| 62.18 | 65.65 | 62.18 | 65.18 | +4.49% | |
| 61.52 | 63.39 | 60.75 | 62.38 | +1.07% | |
| 58.40 | 62.08 | 58.39 | 61.72 | +4.70% | |
| 55.37 | 59.17 | 54.80 | 58.95 | +11.42% | |
| 51.91 | 53.27 | 51.22 | 52.91 | +4.19% | |
| 50.88 | 52.39 | 49.87 | 50.78 | +0.79% | |
| 46.06 | 50.49 | 46.04 | 50.38 | +4.89% | |
| 45.00 | 48.77 | 44.98 | 48.03 | +8.84% | |
| 41.95 | 44.23 | 41.60 | 44.13 | +7.14% | |
| 43.72 | 43.99 | 40.63 | 41.19 | -4.50% | |
| 43.62 | 44.13 | 42.86 | 43.13 | -2.20% | |
| 46.30 | 46.60 | 43.92 | 44.10 | -6.53% | |
| 45.85 | 47.85 | 45.45 | 47.18 | +7.08% | |
| 43.54 | 44.31 | 43.20 | 44.06 | +0.11% | |
| 44.50 | 45.46 | 43.74 | 44.01 | +0.32% | |
| 46.95 | 47.55 | 43.64 | 43.87 | -5.00% | |
| 43.99 | 46.44 | 43.65 | 46.18 | +2.55% | |
| 44.20 | 45.71 | 44.05 | 45.03 | +2.20% | |
| 46.08 | 46.08 | 43.91 | 44.06 | -3.72% | |
| 47.91 | 49.17 | 45.69 | 45.76 | -0.02% | |
| 45.97 | 46.65 | 45.39 | 45.77 | +1.15% | |
| 47.40 | 47.44 | 45.17 | 45.25 | -5.69% | |
| 46.82 | 48.83 | 46.66 | 47.98 | +2.57% | |
| 45.41 | 47.88 | 45.41 | 46.78 | +2.63% | |
| 42.74 | 45.76 | 41.64 | 45.58 | +4.97% | |
| 44.67 | 45.18 | 43.28 | 43.42 | -5.51% | |
| 44.87 | 46.48 | 44.70 | 45.95 | +0.81% | |
| 44.07 | 46.13 | 43.27 | 45.58 | +5.75% | |
| 43.44 | 43.69 | 42.14 | 43.10 | -5.27% | |
| 44.20 | 45.81 | 43.95 | 45.50 | -0.24% | |
| 44.46 | 46.56 | 44.40 | 45.61 | +0.33% | |
| 46.77 | 46.95 | 44.39 | 45.46 | -3.03% | |
| 46.09 | 46.97 | 45.08 | 46.88 | +1.65% | |
| 44.10 | 46.60 | 43.54 | 46.12 | +5.71% | |
| 44.09 | 44.55 | 43.18 | 43.63 | -1.09% | |
| 43.89 | 44.39 | 42.88 | 44.11 | -1.14% | |
| 44.95 | 45.17 | 43.92 | 44.62 | -1.85% | |
| 45.92 | 46.77 | 44.88 | 45.46 | -1.56% | |
| 45.93 | 46.83 | 45.46 | 46.18 | -1.30% | |
| 45.76 | 47.69 | 44.97 | 46.79 | +0.67% | |
| 47.80 | 48.95 | 46.19 | 46.48 | -3.75% | |
| 48.11 | 49.55 | 46.86 | 48.29 | +2.46% | |
| 50.41 | 50.54 | 46.77 | 47.13 | -6.19% | |
| 49.59 | 51.22 | 47.59 | 50.24 | -0.69% | |
| 49.10 | 51.30 | 48.83 | 50.59 | +4.87% | |
| 47.59 | 50.86 | 46.79 | 48.24 | -0.74% | |
| 49.54 | 49.70 | 47.00 | 48.60 | -1.32% | |
| 50.06 | 51.49 | 48.43 | 49.25 | +0.90% | |
| 45.63 | 49.84 | 45.50 | 48.81 | +5.04% | |
| 48.98 | 49.58 | 45.96 | 46.47 | -4.50% | |
| 47.56 | 48.77 | 46.99 | 48.66 | -0.25% | |
| 46.60 | 49.29 | 46.32 | 48.78 | +11.04% | |
| 43.97 | 44.53 | 43.10 | 43.93 | +3.39% | |
| 44.28 | 44.46 | 42.28 | 42.49 | -5.72% | |
| 46.86 | 48.13 | 44.45 | 45.07 | -17.03% | |
| 54.21 | 54.60 | 53.08 | 54.32 | +0.13% | |
| 50.32 | 54.41 | 50.15 | 54.25 | +11.72% | |
| 47.30 | 50.23 | 47.00 | 48.56 | +3.41% | |
| 49.27 | 50.21 | 46.71 | 46.96 | -2.81% | |
| 49.35 | 50.39 | 47.83 | 48.32 | -0.82% | |
| 48.95 | 49.00 | 47.42 | 48.72 | +3.02% | |
| 45.89 | 48.24 | 45.22 | 47.29 | +7.33% | |
| 44.24 | 45.45 | 43.89 | 44.06 | -3.27% | |
| 41.83 | 45.73 | 41.57 | 45.55 | +10.80% | |
| 42.62 | 43.34 | 40.68 | 41.11 | -3.57% | |
| 40.18 | 44.57 | 40.12 | 42.63 | +6.47% | |
| 39.86 | 40.31 | 38.95 | 40.04 | +1.70% | |
| 41.59 | 42.10 | 39.27 | 39.37 | -0.03% | |
| 37.77 | 39.86 | 37.76 | 39.38 | +6.72% | |
| 37.40 | 37.58 | 36.87 | 36.90 | -1.07% | |
| 36.91 | 38.26 | 36.82 | 37.30 | +1.69% | |
| 36.01 | 36.80 | 35.82 | 36.68 | +1.33% | |
| 36.17 | 36.49 | 35.85 | 36.20 | +0.11% | |
| 35.17 | 36.18 | 34.95 | 36.16 | -0.52% | |
| 36.24 | 36.80 | 36.03 | 36.35 | -0.05% | |
| 37.89 | 37.90 | 36.29 | 36.37 | -1.22% | |
| 36.48 | 37.58 | 36.44 | 36.82 | +1.49% | |
| 37.38 | 37.49 | 35.67 | 36.28 | +0.64% | |
| 37.59 | 37.84 | 35.97 | 36.05 | -3.38% | |
| 37.58 | 37.96 | 36.92 | 37.31 | -0.53% | |
| 38.33 | 38.48 | 37.32 | 37.51 | -0.79% | |
| 39.25 | 40.03 | 37.62 | 37.81 | -4.30% | |
| 40.07 | 40.19 | 39.08 | 39.51 | -3.11% | |
| 40.11 | 40.99 | 38.89 | 40.78 | +0.69% | |
| 40.73 | 41.26 | 40.03 | 40.50 | +0.50% | |
| 41.94 | 42.12 | 39.70 | 40.30 | -2.68% | |
| 41.16 | 42.83 | 41.15 | 41.41 | +2.25% | |
| 43.26 | 43.28 | 40.14 | 40.50 | -7.45% | |
| 43.39 | 44.02 | 42.51 | 43.76 | +0.67% | |
| 40.47 | 43.68 | 40.05 | 43.47 | +8.65% | |
| 39.86 | 40.38 | 39.60 | 40.01 | -1.36% | |
| 37.40 | 40.59 | 37.34 | 40.56 | +10.19% | |
| 36.20 | 37.24 | 36.13 | 36.81 | +2.74% | |
| 35.55 | 36.13 | 34.68 | 35.83 | +0.11% | |
| 34.97 | 36.16 | 34.69 | 35.79 | +3.74% | |
| 33.51 | 34.98 | 32.89 | 34.50 | +2.62% | |
| 36.00 | 36.68 | 33.48 | 33.62 | -4.24% | |
| 34.33 | 35.75 | 34.25 | 35.11 | +2.27% | |
| 34.25 | 34.76 | 33.57 | 34.33 | -1.09% | |
| 35.45 | 35.73 | 34.23 | 34.71 | -2.28% | |
| 35.03 | 36.10 | 34.62 | 35.52 | -1.09% | |
| 37.27 | 37.31 | 35.45 | 35.91 | -5.23% | |
| 38.06 | 38.20 | 37.35 | 37.89 | +0.03% | |
| 38.15 | 38.22 | 37.49 | 37.88 | -1.48% | |
| 38.93 | 39.53 | 37.97 | 38.45 | +0.84% | |
| 37.26 | 38.27 | 36.97 | 38.13 | +2.39% | |
| 38.34 | 39.84 | 36.80 | 37.24 | -2.97% | |
| 37.42 | 38.69 | 37.11 | 38.38 | +3.65% | |
| 38.14 | 38.25 | 36.63 | 37.03 | -6.25% | |
| 40.25 | 40.45 | 39.05 | 39.50 | -1.23% | |
| 40.68 | 40.83 | 39.79 | 39.99 | -0.42% | |
| 40.97 | 41.43 | 40.11 | 40.16 | -2.85% | |
| 41.60 | 42.04 | 40.92 | 41.34 | -0.46% | |
| 39.59 | 42.48 | 39.54 | 41.53 | +5.03% | |
| 38.39 | 40.67 | 38.23 | 39.54 | +3.29% | |
| 40.02 | 41.12 | 37.83 | 38.28 | +0.31% | |
| 36.60 | 38.40 | 36.43 | 38.16 | +3.36% | |
| 37.84 | 37.93 | 36.04 | 36.92 | -3.15% | |
| 38.14 | 38.35 | 37.67 | 38.12 | +0.05% | |
| 37.57 | 38.52 | 37.56 | 38.10 | +2.95% | |
| 36.36 | 38.38 | 36.08 | 37.01 | +0.46% | |
| 37.15 | 38.02 | 36.41 | 36.84 | -0.83% | |
| 36.40 | 37.49 | 35.64 | 37.15 | +4.27% | |
| 36.00 | 36.55 | 34.69 | 35.63 | -4.27% | |
| 36.44 | 37.51 | 36.28 | 37.22 | +2.34% | |
| 38.46 | 39.65 | 36.30 | 36.37 | -3.78% | |
| 37.53 | 38.10 | 36.86 | 37.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INTC chart for longer ranges.