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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$49.82$80.7828,576,800——
2020-12-30$48.75$79.0437,385,400——
2020-12-29$49.39$80.0884,531,400——
2020-12-28$47.07$76.3221,269,200——
2020-12-24$47.07$76.3211,865,600——
2020-12-23$46.57$75.5122,564,200——
2020-12-22$46.17$74.8632,171,200——
2020-12-21$46.36$75.1753,775,700——
2020-12-18$47.46$76.95119,298,400——
2020-12-17$50.65$82.1226,399,000——
2020-12-16$51.12$82.8828,351,000——
2020-12-15$50.67$82.1525,465,600——
2020-12-14$50.47$81.8333,436,400——
2020-12-11$49.73$80.6329,398,800——
2020-12-10$50.26$81.4933,706,000——
2020-12-09$50.07$81.1834,068,400——
2020-12-08$50.69$82.1928,956,500——
2020-12-07$50.20$81.3951,040,300——
2020-12-04$51.99$84.3039,767,700——
2020-12-03$50.99$82.6750,261,200——
2020-12-02$49.90$80.9133,753,500——
2020-12-01$49.56$80.3657,768,000——
2020-11-30$48.35$78.3946,332,700——
2020-11-27$47.45$76.9315,921,400——
2020-11-25$47.05$76.2928,126,900——
2020-11-24$47.01$76.2233,901,200——
2020-11-23$46.06$74.6835,489,600——
2020-11-20$45.39$73.5924,199,300——
2020-11-19$45.62$73.9729,469,100——
2020-11-18$45.06$73.0632,817,900——
2020-11-17$45.53$73.8231,118,000——
2020-11-16$46.19$74.8936,306,300——
2020-11-13$45.46$73.7130,884,700——
2020-11-12$44.95$72.8842,881,300——
2020-11-11$46.35$75.1531,496,900——
2020-11-10$45.44$73.6839,224,500——
2020-11-09$45.60$73.9348,481,700——
2020-11-06$45.39$73.5936,233,700——
2020-11-05$45.68$74.0631,103,200——
2020-11-04$45.70$73.5634,748,200——
2020-11-03$44.85$72.1934,349,500——
2020-11-02$44.46$71.5733,856,700——
2020-10-30$44.28$71.2846,781,300——
2020-10-29$44.11$71.0036,796,800——
2020-10-28$44.25$71.2345,066,000——
2020-10-27$45.64$73.4750,130,500——
2020-10-26$46.72$75.2054,161,300——
2020-10-23$48.20$77.5997,322,500——
2020-10-22$53.90$86.7641,522,700——
2020-10-21$53.50$86.1221,866,000——
2020-10-20$53.43$86.0027,224,900——
2020-10-19$54.58$87.8643,537,200——
2020-10-16$54.16$87.1823,414,400——
2020-10-15$53.85$86.6818,272,900——
2020-10-14$53.55$86.2021,874,200——
2020-10-13$53.83$86.6520,005,800——
2020-10-12$53.88$86.7327,303,500——
2020-10-09$52.82$85.0224,343,900——
2020-10-08$53.37$85.9122,369,500——
2020-10-07$52.67$84.7821,978,700——
2020-10-06$51.37$82.6925,642,800——
2020-10-05$51.69$83.2020,883,200——
2020-10-02$51.01$82.1125,811,800——
2020-10-01$52.24$84.0922,127,600——
2020-09-30$51.78$83.3527,711,300——
2020-09-29$51.19$82.4019,558,200——
2020-09-28$51.43$82.7929,652,200——
2020-09-25$49.94$80.3926,633,400——
2020-09-24$49.16$79.1329,343,400——
2020-09-23$48.82$78.5830,078,800——
2020-09-22$49.95$80.4022,290,900——
2020-09-21$49.72$80.0327,377,100——
2020-09-18$49.89$80.3150,123,500——
2020-09-17$50.32$81.0026,959,900——
2020-09-16$50.37$81.0826,531,400——
2020-09-15$50.00$80.4827,598,300——
2020-09-14$49.41$79.5327,212,500——
2020-09-11$49.28$79.3229,333,600——
2020-09-10$48.96$78.8132,649,100——
2020-09-09$49.62$79.8733,437,300——
2020-09-08$48.91$78.7339,752,700——
2020-09-04$50.08$80.6143,318,400——
2020-09-03$50.39$81.1147,394,300——
2020-09-02$52.25$84.1153,000,700——
2020-09-01$50.79$81.7530,472,800——
2020-08-31$50.95$82.0146,114,100——
2020-08-28$50.43$81.1835,384,700——
2020-08-27$49.40$79.5224,420,600——
2020-08-26$49.55$79.7628,616,600——
2020-08-25$49.43$79.5738,384,300——
2020-08-24$49.14$79.1036,295,300——
2020-08-21$49.28$79.3234,621,500——
2020-08-20$49.17$79.1555,081,300——
2020-08-19$48.33$77.8027,775,000——
2020-08-18$48.65$78.3119,251,400——
2020-08-17$48.93$78.7620,018,300——
2020-08-14$48.89$78.7022,321,200——
2020-08-13$48.56$78.1724,774,500——
2020-08-12$49.19$79.1830,659,800——
2020-08-11$48.19$77.5735,348,100——
2020-08-10$49.22$79.2337,442,600——
2020-08-07$48.03$77.3136,765,200——
2020-08-06$48.57$78.1823,795,500——
2020-08-05$48.92$78.2129,438,600——
2020-08-04$49.13$78.5529,045,800——
2020-08-03$48.30$77.2231,767,100——
2020-07-31$47.73$76.3146,536,000——
2020-07-30$47.99$76.7339,735,200——
2020-07-29$48.07$76.8560,500,800——
2020-07-28$49.24$78.7362,362,600——
2020-07-27$49.57$79.25107,526,500——
2020-07-24$50.59$80.88182,269,900——
2020-07-23$60.40$96.5743,518,600——
2020-07-22$61.05$97.6118,959,900——
2020-07-21$60.70$97.0519,803,700——
2020-07-20$61.15$97.7716,868,700——
2020-07-17$60.00$95.9316,322,800——
2020-07-16$59.14$94.5512,425,900——
2020-07-15$59.03$94.3819,986,300——
2020-07-14$58.98$94.3024,190,900——
2020-07-13$58.58$93.6619,082,900——
2020-07-10$59.53$95.1817,742,300——
2020-07-09$58.42$93.4020,683,700——
2020-07-08$58.61$93.7113,277,900——
2020-07-07$58.31$93.2315,996,500——
2020-07-06$59.54$95.1920,536,700——
2020-07-02$59.13$94.5415,578,600——
2020-07-01$58.81$94.0314,748,100——
2020-06-30$59.83$95.6631,542,100——
2020-06-29$58.27$93.1622,150,300——
2020-06-26$57.50$91.9338,477,500——
2020-06-25$58.51$93.5521,906,900——
2020-06-24$59.09$94.4727,764,500——
2020-06-23$59.92$95.8022,809,600——
2020-06-22$60.09$96.0722,846,000——
2020-06-19$59.62$95.3260,336,100——
2020-06-18$60.08$96.0624,899,700——
2020-06-17$60.49$96.7120,454,800——
2020-06-16$60.40$96.5723,226,600——
2020-06-15$60.10$96.0929,651,700——
2020-06-12$59.33$94.8630,419,800——
2020-06-11$59.70$95.4526,998,200——
2020-06-10$63.87$102.1221,367,800——
2020-06-09$63.04$100.7923,594,100——
2020-06-08$63.67$101.8021,546,200——
2020-06-05$64.34$102.8726,813,100——
2020-06-04$62.97$100.6822,010,100——
2020-06-03$61.93$99.0116,737,300——
2020-06-02$62.12$99.3220,702,400——
2020-06-01$61.86$98.9014,317,700——
2020-05-29$62.93$100.6133,393,900——
2020-05-28$61.70$98.6517,253,500——
2020-05-27$63.56$101.6219,886,300——
2020-05-26$62.34$99.6720,933,600——
2020-05-22$62.26$99.5414,103,000——
2020-05-21$61.98$99.0920,987,700——
2020-05-20$63.10$100.8830,584,000——
2020-05-19$60.29$96.3921,865,000——
2020-05-18$59.92$95.8020,428,700——
2020-05-15$58.28$93.1821,373,300——
2020-05-14$59.08$94.4621,569,400——
2020-05-13$57.74$92.3221,065,000——
2020-05-12$58.39$93.3516,754,900——
2020-05-11$60.13$96.1418,684,400——
2020-05-08$59.67$95.4020,384,500——
2020-05-07$59.17$94.6014,733,500——
2020-05-06$59.18$94.6217,848,700——
2020-05-05$58.75$93.4017,252,100——
2020-05-04$57.99$92.1918,957,200——
2020-05-01$57.47$91.3721,194,800——
2020-04-30$59.98$95.3626,279,900——
2020-04-29$61.80$98.2530,451,500——
2020-04-28$58.75$93.4028,784,700——
2020-04-27$59.47$94.5525,902,200——
2020-04-24$59.26$94.2150,187,000——
2020-04-23$59.04$93.8635,092,000——
2020-04-22$60.10$95.5523,350,400——
2020-04-21$56.36$89.6025,248,000——
2020-04-20$59.18$94.0926,420,300——
2020-04-17$60.36$95.9627,385,600——
2020-04-16$60.79$96.6524,433,500——
2020-04-15$58.87$93.5922,841,600——
2020-04-14$60.66$96.4425,674,000——
2020-04-13$58.70$93.3223,251,900——
2020-04-09$57.14$90.8440,499,700——
2020-04-08$58.98$93.7726,719,500——
2020-04-07$58.40$92.8541,410,000——
2020-04-06$58.43$92.8932,323,400——
2020-04-03$54.13$86.0623,906,100——
2020-04-02$54.35$86.4127,810,000——
2020-04-01$51.88$82.4829,586,600——
2020-03-31$54.12$86.0448,074,700——
2020-03-30$55.49$88.2231,628,600——
2020-03-27$52.37$83.2631,633,500——
2020-03-26$55.54$88.3041,459,800——
2020-03-25$51.26$81.4941,106,100——
2020-03-24$52.40$83.3150,019,800——
2020-03-23$49.58$78.8246,698,500——
2020-03-20$45.83$72.8652,344,000——
2020-03-19$45.94$73.0444,538,000——
2020-03-18$47.61$75.6949,309,900——
2020-03-17$50.08$79.6252,085,200——
2020-03-16$44.61$70.9253,878,900——
2020-03-13$54.43$86.5348,805,100——
2020-03-12$45.54$72.4050,661,700——
2020-03-11$51.66$82.1338,563,500——
2020-03-10$53.98$85.8236,569,000——
2020-03-09$50.85$80.8456,197,000——
2020-03-06$55.77$88.6636,259,200——
2020-03-05$56.96$90.5629,099,200——
2020-03-04$58.68$93.2929,223,100——
2020-03-03$55.97$88.9849,740,300——
2020-03-02$58.18$92.5043,140,300——
2020-02-28$55.52$88.2760,721,700——
2020-02-27$55.83$88.7642,226,900——
2020-02-26$59.65$94.8326,190,100——
2020-02-25$59.73$94.9634,495,700——
2020-02-24$61.76$98.1926,903,100——
2020-02-21$64.34$102.2920,775,900——
2020-02-20$65.45$104.0526,452,600——
2020-02-19$67.11$106.6913,551,200——
2020-02-18$66.14$105.1512,758,400——
2020-02-14$67.27$106.9513,405,500——
2020-02-13$67.44$107.2211,602,700——
2020-02-12$67.46$107.2515,586,600——
2020-02-11$67.41$107.1717,975,600——
2020-02-10$66.39$105.5522,299,300——
2020-02-07$66.02$104.9618,134,600——
2020-02-06$67.09$106.6617,408,000——
2020-02-05$67.34$106.5323,401,400——
2020-02-04$65.46$103.5620,970,800——
2020-02-03$64.42$101.9116,646,600——
2020-01-31$63.93$101.1425,268,400——
2020-01-30$66.47$105.1618,522,400——
2020-01-29$66.33$104.9418,055,800——
2020-01-28$67.31$106.4930,915,400——
2020-01-27$65.69$103.9230,764,000——
2020-01-24$68.47$108.3284,711,000——
2020-01-23$63.32$100.1742,778,700——
2020-01-22$62.73$99.2429,475,100——
2020-01-21$60.55$95.7928,358,500——
2020-01-17$59.60$94.2921,803,400——
2020-01-16$59.66$94.3821,365,500——
2020-01-15$58.94$93.2518,498,800——
2020-01-14$59.43$94.0217,051,200——
2020-01-13$59.59$94.2716,453,300——
2020-01-10$58.94$93.2515,200,600——
2020-01-09$59.30$93.8118,813,300——
2020-01-08$58.97$93.2923,133,500——
2020-01-07$58.93$93.2321,876,100——
2020-01-06$59.93$94.8117,755,200——
2020-01-03$60.10$95.0815,293,900——
2020-01-02$60.84$96.2518,056,000——