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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$59.85$94.6814,432,900——
2019-12-30$59.62$94.3212,750,500——
2019-12-27$60.08$95.0514,085,800——
2019-12-26$59.82$94.6411,480,300——
2019-12-24$59.41$93.996,313,200——
2019-12-23$59.23$93.7023,593,000——
2019-12-20$58.95$93.2649,953,000——
2019-12-19$57.96$91.6918,865,100——
2019-12-18$57.17$90.4428,261,000——
2019-12-17$57.30$90.6521,653,100——
2019-12-16$57.70$91.2819,131,200——
2019-12-13$57.79$91.4322,795,200——
2019-12-12$57.55$91.0527,883,300——
2019-12-11$57.07$90.2920,051,100——
2019-12-10$56.59$89.5316,157,900——
2019-12-09$56.53$89.4314,298,600——
2019-12-06$56.81$89.8816,476,800——
2019-12-05$56.08$88.7217,673,700——
2019-12-04$56.02$88.6318,881,400——
2019-12-03$56.07$88.7025,737,400——
2019-12-02$57.66$91.2219,154,500——
2019-11-29$58.05$91.849,481,100——
2019-11-27$58.51$92.5618,184,200——
2019-11-26$58.90$93.1822,338,700——
2019-11-25$58.81$93.0415,011,700——
2019-11-22$57.61$91.1415,690,200——
2019-11-21$58.22$92.1116,139,000——
2019-11-20$57.90$91.6018,542,300——
2019-11-19$58.35$92.3117,061,900——
2019-11-18$58.25$92.1516,097,500——
2019-11-15$57.96$91.6916,112,100——
2019-11-14$57.81$91.4612,119,000——
2019-11-13$57.89$91.5815,332,700——
2019-11-12$58.20$92.0711,952,500——
2019-11-11$58.35$92.3111,228,900——
2019-11-08$58.27$92.1911,888,900——
2019-11-07$58.05$91.8416,962,800——
2019-11-06$57.60$91.1317,721,000——
2019-11-05$57.55$90.5520,865,400——
2019-11-04$57.61$90.6419,068,000——
2019-11-01$56.51$88.9117,953,500——
2019-10-31$56.53$88.9419,249,700——
2019-10-30$56.60$89.0515,248,000——
2019-10-29$56.34$88.6418,155,800——
2019-10-28$56.76$89.3032,307,500——
2019-10-25$56.46$88.8359,767,700——
2019-10-24$52.23$82.1823,413,000——
2019-10-23$51.72$81.3815,887,500——
2019-10-22$52.01$81.8313,114,300——
2019-10-21$52.13$82.0212,189,000——
2019-10-18$51.36$80.8116,974,100——
2019-10-17$51.86$81.6016,533,900——
2019-10-16$52.45$82.5214,769,300——
2019-10-15$52.65$82.8418,878,100——
2019-10-14$51.64$81.2515,016,800——
2019-10-11$52.09$81.9624,072,500——
2019-10-10$51.11$80.4213,907,900——
2019-10-09$50.48$79.4211,834,900——
2019-10-08$49.73$78.2417,409,100——
2019-10-07$50.62$79.6412,081,400——
2019-10-04$50.92$80.1212,644,900——
2019-10-03$50.03$78.7216,320,100——
2019-10-02$49.39$77.7120,078,700——
2019-10-01$50.76$79.8618,413,100——
2019-09-30$51.53$81.0813,652,100——
2019-09-27$50.78$79.9014,845,700——
2019-09-26$50.92$80.1211,351,800——
2019-09-25$51.02$80.2719,486,700——
2019-09-24$49.82$78.3928,197,400——
2019-09-23$50.90$80.0818,916,600——
2019-09-20$50.72$79.8037,067,900——
2019-09-19$51.57$81.1411,428,400——
2019-09-18$51.74$81.4114,906,800——
2019-09-17$51.95$81.7419,641,100——
2019-09-16$52.20$82.1313,354,600——
2019-09-13$52.54$82.6718,010,800——
2019-09-12$53.01$83.4023,308,700——
2019-09-11$52.79$83.0618,968,900——
2019-09-10$51.82$81.5318,532,000——
2019-09-09$51.59$81.1720,749,700——
2019-09-06$50.92$80.1217,067,900——
2019-09-05$50.10$78.8330,014,200——
2019-09-04$48.92$76.9723,450,700——
2019-09-03$46.98$73.9215,003,800——
2019-08-30$47.41$74.5916,922,600——
2019-08-29$46.87$73.7417,803,800——
2019-08-28$45.79$72.0414,888,800——
2019-08-27$45.79$72.0416,925,500——
2019-08-26$45.56$71.6822,080,500——
2019-08-23$44.96$70.7432,814,000——
2019-08-22$46.78$73.6019,783,000——
2019-08-21$47.15$74.1815,915,000——
2019-08-20$46.60$73.3223,113,300——
2019-08-19$47.23$74.3121,403,600——
2019-08-16$46.50$73.1622,701,800——
2019-08-15$45.70$71.9021,896,000——
2019-08-14$45.87$72.1725,650,200——
2019-08-13$46.84$73.7028,959,500——
2019-08-12$45.60$71.7518,494,300——
2019-08-09$45.98$72.3424,975,500——
2019-08-08$47.17$74.2230,643,700——
2019-08-07$46.73$73.5229,440,400——
2019-08-06$46.96$73.8926,119,600——
2019-08-05$46.97$73.4138,936,600——
2019-08-02$48.68$76.0827,881,600——
2019-08-01$49.50$77.3634,020,800——
2019-07-31$50.55$79.0024,169,800——
2019-07-30$51.70$80.8016,487,700——
2019-07-29$52.51$82.0621,897,500——
2019-07-26$51.59$80.6336,401,500——
2019-07-25$52.16$81.5227,765,400——
2019-07-24$52.92$82.7020,896,400——
2019-07-23$51.75$80.8818,413,500——
2019-07-22$51.35$80.2521,688,000——
2019-07-19$50.27$78.5629,141,100——
2019-07-18$49.94$78.0515,671,600——
2019-07-17$49.39$77.1911,928,600——
2019-07-16$49.17$76.8417,131,400——
2019-07-15$50.12$78.3314,345,100——
2019-07-12$49.92$78.0220,148,700——
2019-07-11$48.60$75.9516,615,100——
2019-07-10$48.21$75.3416,032,300——
2019-07-09$47.75$74.6217,853,200——
2019-07-08$47.82$74.7316,564,300——
2019-07-05$48.08$75.1414,339,200——
2019-07-03$48.52$75.8310,739,100——
2019-07-02$48.12$75.2015,381,600——
2019-07-01$48.05$75.0927,423,300——
2019-06-28$47.87$74.8126,646,200——
2019-06-27$47.46$74.1723,062,900——
2019-06-26$48.19$75.3121,886,300——
2019-06-25$46.85$73.2216,665,600——
2019-06-24$47.63$74.4414,479,900——
2019-06-21$47.46$74.1731,096,300——
2019-06-20$47.19$73.7520,126,800——
2019-06-19$47.07$73.5617,436,400——
2019-06-18$47.37$74.0325,732,300——
2019-06-17$46.13$72.0912,643,300——
2019-06-14$46.19$72.1915,381,100——
2019-06-13$46.70$72.9812,267,600——
2019-06-12$46.32$72.3915,900,600——
2019-06-11$46.85$73.2218,415,500——
2019-06-10$46.80$73.1420,806,100——
2019-06-07$46.03$71.9424,370,300——
2019-06-06$45.10$70.4819,076,200——
2019-06-05$44.55$69.6220,802,000——
2019-06-04$44.79$70.0028,094,900——
2019-06-03$43.46$67.9231,155,700——
2019-05-31$44.04$68.8325,532,500——
2019-05-30$44.73$69.9121,618,900——
2019-05-29$44.23$69.1228,450,300——
2019-05-28$43.57$68.0934,779,900——
2019-05-24$44.57$69.6627,168,100——
2019-05-23$44.53$69.5935,783,900——
2019-05-22$44.00$68.7616,932,500——
2019-05-21$44.46$69.4825,543,400——
2019-05-20$43.56$68.0828,675,000——
2019-05-17$44.89$70.1622,500,400——
2019-05-16$45.53$71.1619,954,700——
2019-05-15$45.62$71.3023,407,900——
2019-05-14$45.17$70.5924,706,500——
2019-05-13$44.76$69.9539,091,900——
2019-05-10$46.20$72.2042,522,800——
2019-05-09$46.62$72.8659,642,200——
2019-05-08$49.24$76.9536,812,400——
2019-05-07$50.48$78.8929,713,400——
2019-05-06$51.22$80.0526,245,200——
2019-05-03$51.75$80.3825,656,600——
2019-05-02$50.55$78.5222,655,400——
2019-05-01$50.76$78.8520,467,600——
2019-04-30$51.04$79.2827,130,900——
2019-04-29$51.11$79.3942,142,300——
2019-04-26$52.43$81.4472,364,500——
2019-04-25$57.61$89.4927,949,900——
2019-04-24$58.72$91.2117,723,700——
2019-04-23$58.78$91.3017,739,900——
2019-04-22$58.82$91.3712,327,500——
2019-04-18$58.49$90.8520,464,200——
2019-04-17$58.56$90.9638,788,400——
2019-04-16$56.71$88.0930,301,900——
2019-04-15$56.28$87.4211,676,900——
2019-04-12$56.42$87.6412,910,200——
2019-04-11$55.80$86.6710,845,800——
2019-04-10$55.75$86.6013,084,000——
2019-04-09$55.32$85.9313,339,700——
2019-04-08$55.68$86.4911,758,800——
2019-04-05$55.60$86.3619,268,400——
2019-04-04$55.92$86.8616,520,500——
2019-04-03$55.48$86.1824,552,800——
2019-04-02$54.36$84.4413,704,500——
2019-04-01$54.51$84.6717,830,400——
2019-03-29$53.70$83.4118,736,100——
2019-03-28$53.11$82.5013,607,900——
2019-03-27$53.16$82.5719,656,000——
2019-03-26$53.44$83.0117,724,300——
2019-03-25$52.78$81.9816,971,400——
2019-03-22$53.26$82.7321,438,400——
2019-03-21$54.64$84.8719,127,200——
2019-03-20$53.82$83.6024,325,300——
2019-03-19$54.17$84.1418,274,800——
2019-03-18$54.10$84.0316,274,000——
2019-03-15$54.33$84.3946,512,500——
2019-03-14$53.44$83.0126,647,100——
2019-03-13$54.37$84.4525,522,300——
2019-03-12$53.57$83.2120,782,100——
2019-03-11$53.35$82.8718,963,000——
2019-03-08$52.48$81.5216,793,900——
2019-03-07$52.60$81.7017,803,000——
2019-03-06$52.95$82.2514,740,500——
2019-03-05$53.68$83.3821,057,700——
2019-03-04$53.94$83.7921,706,100——
2019-03-01$53.30$82.7918,359,300——
2019-02-28$52.96$82.2618,388,800——
2019-02-27$53.24$82.7017,590,300——
2019-02-26$53.23$82.6816,082,200——
2019-02-25$53.10$82.4820,711,800——
2019-02-22$52.49$81.5331,934,100——
2019-02-21$51.41$79.8616,162,100——
2019-02-20$51.39$79.8221,607,700——
2019-02-19$51.40$79.8415,611,800——
2019-02-15$51.66$80.2422,520,400——
2019-02-14$50.81$78.9217,545,400——
2019-02-13$50.47$78.4017,712,800——
2019-02-12$50.01$77.6818,050,100——
2019-02-11$48.77$75.7518,004,100——
2019-02-08$48.84$75.8618,851,200——
2019-02-07$49.23$76.4727,825,900——
2019-02-06$49.90$77.5121,647,800——
2019-02-05$50.01$77.1931,641,600——
2019-02-04$49.22$75.9720,905,000——
2019-02-01$48.73$75.2237,442,900——
2019-01-31$47.12$72.7343,051,300——
2019-01-30$47.54$73.3826,931,700——
2019-01-29$46.54$71.8420,988,300——
2019-01-28$46.71$72.1035,928,700——
2019-01-25$47.04$72.6186,455,700——
2019-01-24$49.76$76.8150,578,300——
2019-01-23$47.94$74.0018,960,700——
2019-01-22$48.27$74.5125,940,700——
2019-01-18$49.19$75.9329,874,600——
2019-01-17$48.47$74.8117,448,700——
2019-01-16$48.13$74.2919,057,700——
2019-01-15$48.60$75.0222,480,800——
2019-01-14$48.35$74.6319,193,900——
2019-01-11$48.93$75.5221,751,300——
2019-01-10$48.56$74.9527,202,600——
2019-01-09$48.01$74.1022,554,500——
2019-01-08$47.74$73.6922,749,200——
2019-01-07$47.44$73.2222,736,800——
2019-01-04$47.22$72.8935,447,300——
2019-01-03$44.49$68.6732,267,300——
2019-01-02$47.08$72.6718,774,600——