Historical Quotes
INTC Intel Corp. (TOR)
-
- Last: 26.00
- Change: 0.00 (0.00%)
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 01/09/2026 | 26.05 | 23.76 | 25.99 | 270,239 |
10.83 
|
| 01/08/2026 | 24.70 | 23.20 | 23.45 | 109,373 |
3.62 
|
| 01/07/2026 | 25.40 | 22.93 | 24.33 | 390,798 |
6.62
|
| 01/06/2026 | 22.98 | 22.24 | 22.82 | 130,875 |
1.69
|
| 01/05/2026 | 23.99 | 22.39 | 22.44 | 164,597 |
0.13
|
| 01/02/2026 | 22.72 | 21.61 | 22.47 | 242,846 |
6.67
|
| 12/31/2025 | 21.40 | 21.05 | 21.07 | 30,707 |
1.01
|
| 12/30/2025 | 21.81 | 21.10 | 21.28 | 86,756 |
1.72
|
| 12/29/2025 | 21.00 | 20.48 | 20.92 | 79,257 |
1.45
|
| 12/24/2025 | 20.63 | 19.98 | 20.62 | 64,901 |
0.53
|
| 12/23/2025 | 20.91 | 20.58 | 20.73 | 74,846 |
0.10
|
| 12/22/2025 | 21.61 | 20.72 | 20.75 | 89,647 |
1.10
|
| 12/19/2025 | 21.41 | 20.86 | 20.98 | 29,989 |
1.25
|
| 12/18/2025 | 21.38 | 20.45 | 20.72 | 84,856 |
0.63
|
| 12/17/2025 | 21.58 | 20.54 | 20.59 | 87,625 |
3.33
|
| 12/16/2025 | 21.62 | 21.11 | 21.30 | 37,295 |
0.75
|
| 12/15/2025 | 21.89 | 21.34 | 21.46 | 76,871 |
0.23
|
| 12/12/2025 | 22.84 | 21.50 | 21.51 | 152,669 |
4.70
|
| 12/11/2025 | 22.84 | 22.33 | 22.57 | 203,648 |
2.97
|
Quotes delayed at least 15 minutes. Market data provided by Factset. Powered and implemented by FactSet Digital Solutions. Legal Statement.