NASDAQ:INTC | Historical Stock Price | INTEL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.21$0.86$3.54$14.62$60.35$249.111980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$20.62$26.4541,139,500——
2012-12-28$20.23$25.9525,906,900——
2012-12-27$20.51$26.3131,704,300——
2012-12-26$20.65$26.4922,488,700——
2012-12-24$20.64$26.4714,193,100——
2012-12-21$20.77$26.6461,993,100——
2012-12-20$21.03$26.9734,005,500——
2012-12-19$21.10$27.0652,804,600——
2012-12-18$20.96$26.8841,601,200——
2012-12-17$20.57$26.3834,959,900——
2012-12-14$20.53$26.3334,149,500——
2012-12-13$20.49$26.2841,607,600——
2012-12-12$20.67$26.5148,354,700——
2012-12-11$20.65$26.4951,036,500——
2012-12-10$20.08$25.7527,273,200——
2012-12-07$20.16$25.8641,701,200——
2012-12-06$20.16$25.8646,291,200——
2012-12-05$19.85$25.4645,847,000——
2012-12-04$19.97$25.6157,942,400——
2012-12-03$19.54$25.0650,637,000——
2012-11-30$19.57$25.1051,427,800——
2012-11-29$19.53$25.0564,926,300——
2012-11-28$20.09$25.7743,226,300——
2012-11-27$19.93$25.5644,893,200——
2012-11-26$19.89$25.5167,047,900——
2012-11-23$19.72$25.2951,711,900——
2012-11-21$19.36$24.8395,636,000——
2012-11-20$19.51$25.0285,743,300——
2012-11-19$20.25$25.9769,433,800——
2012-11-16$20.19$25.9050,855,500——
2012-11-15$20.03$25.6945,733,800——
2012-11-14$19.96$25.6058,961,300——
2012-11-13$20.28$26.0156,379,200——
2012-11-12$20.77$26.6427,267,000——
2012-11-09$20.80$26.6835,017,900——
2012-11-08$20.83$26.7238,090,000——
2012-11-07$20.91$26.8270,960,100——
2012-11-06$21.73$27.8749,860,500——
2012-11-05$21.84$28.0148,797,400——
2012-11-02$22.06$28.0051,737,600——
2012-11-01$22.26$28.2650,359,300——
2012-10-31$21.63$27.4640,612,800——
2012-10-26$21.95$27.8792,415,400——
2012-10-25$21.69$27.5479,226,400——
2012-10-24$21.46$27.2433,237,800——
2012-10-23$21.59$27.4147,194,400——
2012-10-22$21.46$27.2436,500,300——
2012-10-19$21.27$27.0055,622,300——
2012-10-18$21.67$27.5142,921,800——
2012-10-17$21.79$27.6699,053,800——
2012-10-16$22.35$28.3780,707,000——
2012-10-15$21.73$27.5949,513,800——
2012-10-12$21.48$27.2746,274,000——
2012-10-11$21.68$27.5236,817,700——
2012-10-10$21.76$27.6247,188,900——
2012-10-09$21.90$27.8066,317,400——
2012-10-08$22.51$28.5829,698,200——
2012-10-05$22.68$28.7938,344,600——
2012-10-04$22.47$28.5352,980,100——
2012-10-03$22.55$28.6349,772,700——
2012-10-02$22.84$29.0036,381,100——
2012-10-01$22.76$28.8955,261,300——
2012-09-28$22.66$28.7747,920,800——
2012-09-27$23.09$29.3143,872,200——
2012-09-26$22.65$28.7549,734,700——
2012-09-25$22.54$28.6149,535,100——
2012-09-24$22.80$28.9448,846,500——
2012-09-21$23.13$29.3656,246,600——
2012-09-20$23.18$29.4333,083,000——
2012-09-19$23.15$29.3939,459,800——
2012-09-18$23.37$29.6741,948,200——
2012-09-17$23.31$29.5936,169,000——
2012-09-14$23.37$29.6747,983,700——
2012-09-13$23.36$29.6652,998,300——
2012-09-12$23.19$29.4444,862,700——
2012-09-11$23.34$29.6354,237,700——
2012-09-10$23.26$29.5380,584,600——
2012-09-07$24.19$30.7186,282,100——
2012-09-06$25.10$31.8640,187,600——
2012-09-05$24.39$30.9638,595,800——
2012-09-04$24.42$31.0040,688,000——
2012-08-31$24.83$31.5243,447,800——
2012-08-30$24.27$30.8137,182,200——
2012-08-29$24.67$31.3260,462,600——
2012-08-28$25.00$31.7433,119,500——
2012-08-27$24.84$31.5334,424,700——
2012-08-24$24.91$31.6245,187,500——
2012-08-23$25.04$31.7951,397,600——
2012-08-22$25.73$32.6633,619,400——
2012-08-21$26.11$33.1531,661,300——
2012-08-20$26.23$33.3025,600,800——
2012-08-17$26.33$33.4330,376,900——
2012-08-16$26.59$33.7625,699,700——
2012-08-15$26.27$33.3526,081,000——
2012-08-14$26.48$33.6227,470,400——
2012-08-13$26.69$33.8823,619,700——
2012-08-10$26.88$34.1224,930,300——
2012-08-09$26.70$33.9026,465,300——
2012-08-08$26.60$33.7727,034,400——
2012-08-07$26.50$33.6427,077,800——
2012-08-06$26.31$33.4024,613,200——
2012-08-03$26.23$33.3030,692,600——
2012-08-02$25.91$32.6134,309,900——
2012-08-01$25.93$32.6329,207,700——
2012-07-31$25.70$32.3426,616,900——
2012-07-30$25.76$32.4225,878,100——
2012-07-27$26.02$32.7533,344,000——
2012-07-26$25.50$32.0937,808,200——
2012-07-25$25.13$31.6334,407,600——
2012-07-24$25.01$31.4733,637,600——
2012-07-23$25.26$31.7936,378,200——
2012-07-20$25.52$32.1248,844,000——
2012-07-19$26.06$32.8036,555,800——
2012-07-18$26.21$32.9867,503,500——
2012-07-17$25.38$31.9463,631,500——
2012-07-16$25.13$31.6336,984,500——
2012-07-13$25.25$31.7835,972,100——
2012-07-12$24.74$31.1353,147,600——
2012-07-11$25.39$31.9534,809,100——
2012-07-10$25.56$32.1747,231,600——
2012-07-09$26.17$32.9327,910,200——
2012-07-06$26.16$32.9232,515,300——
2012-07-05$26.55$33.4120,324,500——
2012-07-03$26.86$33.8012,515,500——
2012-07-02$26.67$33.5621,739,700——
2012-06-29$26.65$33.5435,082,300——
2012-06-28$25.83$32.5140,166,600——
2012-06-27$26.22$33.0023,642,100——
2012-06-26$26.01$32.7334,935,400——
2012-06-25$26.05$32.7841,787,800——
2012-06-22$26.94$33.90100,360,700——
2012-06-21$26.71$33.6147,571,100——
2012-06-20$27.64$34.7828,164,900——
2012-06-19$27.51$34.6230,060,200——
2012-06-18$27.42$34.5130,432,300——
2012-06-15$27.34$34.4151,838,900——
2012-06-14$26.98$33.9538,301,200——
2012-06-13$26.54$33.4030,496,500——
2012-06-12$26.52$33.3729,132,000——
2012-06-11$25.99$32.7128,041,300——
2012-06-08$26.41$33.2426,750,500——
2012-06-07$25.94$32.6429,534,200——
2012-06-06$26.07$32.8133,553,600——
2012-06-05$25.43$32.0029,491,300——
2012-06-04$25.04$31.5139,903,700——
2012-06-01$25.14$31.6440,246,400——
2012-05-31$25.84$32.5242,240,200——
2012-05-30$26.13$32.8833,089,800——
2012-05-29$26.09$32.8335,052,800——
2012-05-25$25.74$32.3919,122,200——
2012-05-24$25.65$32.2837,129,200——
2012-05-23$25.44$32.0261,969,600——
2012-05-22$26.03$32.7646,037,700——
2012-05-21$26.15$32.9141,389,400——
2012-05-18$26.07$32.8143,444,900——
2012-05-17$26.19$32.9631,503,200——
2012-05-16$26.50$33.3544,629,300——
2012-05-15$26.88$33.8335,712,100——
2012-05-14$27.02$34.0039,447,300——
2012-05-11$27.63$34.7734,937,400——
2012-05-10$27.24$34.2836,239,000——
2012-05-09$27.19$34.2240,599,300——
2012-05-08$27.37$34.4453,087,400——
2012-05-07$27.76$34.9437,385,900——
2012-05-04$27.90$35.1134,573,600——
2012-05-03$28.56$35.9441,219,000——
2012-05-02$29.18$36.4640,434,700——
2012-05-01$28.95$36.1743,316,200——
2012-04-30$28.40$35.4828,810,500——
2012-04-27$28.38$35.4633,310,200——
2012-04-26$28.22$35.2646,644,900——
2012-04-25$27.86$34.8140,854,600——
2012-04-24$27.31$34.1235,010,600——
2012-04-23$27.45$34.3037,791,200——
2012-04-20$27.60$34.4838,058,500——
2012-04-19$27.69$34.6043,035,900——
2012-04-18$27.95$34.9272,249,100——
2012-04-17$28.47$35.5761,288,000——
2012-04-16$28.41$35.5037,480,000——
2012-04-13$28.09$35.1034,480,900——
2012-04-12$28.48$35.5837,053,200——
2012-04-11$27.85$34.8026,668,200——
2012-04-10$27.45$34.3036,272,100——
2012-04-09$27.76$34.6822,965,500——
2012-04-05$28.07$35.0722,033,800——
2012-04-04$27.93$34.9030,845,100——
2012-04-03$28.11$35.1234,152,500——
2012-04-02$28.38$35.4628,853,500——
2012-03-30$28.12$35.1343,024,400——
2012-03-29$28.16$35.1839,616,000——
2012-03-28$27.80$34.7335,152,000——
2012-03-27$28.19$35.2224,365,100——
2012-03-26$28.19$35.2232,799,700——
2012-03-23$27.88$34.8324,899,500——
2012-03-22$27.90$34.8623,395,100——
2012-03-21$27.78$34.7122,212,900——
2012-03-20$27.75$34.6722,684,900——
2012-03-19$27.74$34.6626,937,200——
2012-03-16$27.73$34.6554,672,100——
2012-03-15$27.75$34.6734,191,900——
2012-03-14$27.46$34.3146,835,700——
2012-03-13$27.49$34.3533,796,800——
2012-03-12$26.99$33.7224,006,900——
2012-03-09$27.07$33.8229,396,700——
2012-03-08$26.84$33.5337,261,600——
2012-03-07$26.91$33.6232,720,900——
2012-03-06$26.61$33.2537,196,700——
2012-03-05$26.54$33.1632,332,200——
2012-03-02$26.92$33.6329,632,800——
2012-03-01$26.86$33.5639,413,000——
2012-02-29$26.88$33.5841,856,200——
2012-02-28$27.24$34.0332,820,500——
2012-02-27$26.89$33.6046,022,400——
2012-02-24$26.70$33.3639,309,500——
2012-02-23$26.66$33.3133,800,100——
2012-02-22$26.73$33.4051,973,800——
2012-02-21$27.16$33.9334,911,800——
2012-02-17$27.37$34.2074,254,100——
2012-02-16$26.83$33.5242,450,700——
2012-02-15$26.58$33.2135,832,700——
2012-02-14$26.78$33.4625,409,300——
2012-02-13$26.70$33.3624,723,000——
2012-02-10$26.70$33.3633,616,000——
2012-02-09$26.86$33.5635,754,200——
2012-02-08$26.85$33.5537,072,100——
2012-02-07$26.64$33.2833,101,300——
2012-02-06$26.72$33.3836,772,600——
2012-02-03$26.74$33.4142,191,600——
2012-02-02$26.49$32.8334,780,300——
2012-02-01$26.55$32.9146,330,600——
2012-01-31$26.42$32.7545,325,300——
2012-01-30$26.74$33.1460,694,100——
2012-01-27$26.73$33.1350,587,400——
2012-01-26$26.75$33.1661,678,200——
2012-01-25$26.90$33.3454,757,900——
2012-01-24$26.90$33.3456,220,400——
2012-01-23$26.71$33.1169,663,500——
2012-01-20$26.38$32.70101,272,500——
2012-01-19$25.63$31.7764,946,300——
2012-01-18$25.39$31.4762,687,000——
2012-01-17$25.04$31.0460,438,600——
2012-01-13$25.14$31.1663,313,400——
2012-01-12$25.75$31.9244,420,500——
2012-01-11$25.80$31.9857,170,000——
2012-01-10$25.59$31.7241,060,900——
2012-01-09$25.47$31.5747,478,600——
2012-01-06$25.25$31.3036,343,500——
2012-01-05$25.40$31.4849,490,600——
2012-01-04$25.11$31.1247,504,000——
2012-01-03$24.54$30.4244,845,600——