Intel Corporation (INTC) Price History

Daily open, high, low, close and volume for Intel Corporation (INTC) from 2026-01-22 to 2026-10-19, newest first.

Date	Open	High	Low	Close	Volume
2026-10-19	CHF 78.20	CHF 78.20	CHF 78.20	CHF 78.20	0
2026-10-16	CHF 75.91	CHF 75.91	CHF 75.91	CHF 75.91	0
2026-10-15	CHF 78.04	CHF 78.04	CHF 78.04	CHF 78.04	0
2026-10-14	CHF 83.61	CHF 83.61	CHF 83.61	CHF 83.61	0
2026-10-13	CHF 82.71	CHF 82.91	CHF 82.71	CHF 82.91	41
2026-10-12	CHF 84.62	CHF 84.62	CHF 84.62	CHF 84.62	0
2026-10-09	CHF 88.28	CHF 88.28	CHF 88.28	CHF 88.28	0
2026-10-08	CHF 91.58	CHF 91.58	CHF 91.58	CHF 91.58	0
2026-10-07	CHF 94.90	CHF 94.90	CHF 94.90	CHF 94.90	0
2026-10-06	CHF 95.07	CHF 95.07	CHF 95.07	CHF 95.07	0
2026-10-05	CHF 97.59	CHF 97.59	CHF 97.59	CHF 97.59	0
2026-10-02	CHF 100.90	CHF 100.90	CHF 100.90	CHF 100.90	0
2026-10-01	CHF 99.03	CHF 99.03	CHF 99.03	CHF 99.03	0
2026-09-30	CHF 99.03	CHF 99.03	CHF 99.03	CHF 99.03	0
2026-09-29	CHF 97.06	CHF 97.06	CHF 97.06	CHF 97.06	0
2026-09-28	CHF 102.24	CHF 102.24	CHF 102.24	CHF 102.24	0
2026-09-25	CHF 102.24	CHF 102.24	CHF 102.24	CHF 102.24	0
2026-09-24	CHF 101.22	CHF 101.22	CHF 101.22	CHF 101.22	0
2026-09-23	CHF 99.87	CHF 99.87	CHF 99.87	CHF 99.87	0
2026-09-22	CHF 99.87	CHF 99.87	CHF 99.87	CHF 99.87	0
2026-09-21	CHF 94.61	CHF 94.61	CHF 94.61	CHF 94.61	30
2026-09-18	CHF 88.64	CHF 88.64	CHF 88.64	CHF 88.64	0
2026-09-17	CHF 90.00	CHF 90.00	CHF 90.00	CHF 90.00	100
2026-09-16	CHF 83.31	CHF 83.31	CHF 83.31	CHF 83.31	0
2026-09-15	CHF 80.93	CHF 80.93	CHF 80.93	CHF 80.93	0
2026-09-14	CHF 80.05	CHF 80.05	CHF 80.05	CHF 80.05	0
2026-09-11	CHF 84.21	CHF 84.21	CHF 84.21	CHF 84.21	0
2026-09-10	CHF 82.69	CHF 82.69	CHF 82.69	CHF 82.69	0
2026-09-09	CHF 84.70	CHF 84.70	CHF 84.70	CHF 84.70	0
2026-09-08	CHF 83.97	CHF 83.97	CHF 83.97	CHF 83.97	0
2026-09-07	CHF 77.74	CHF 77.74	CHF 77.74	CHF 77.74	0
2026-09-04	CHF 76.79	CHF 76.79	CHF 76.70	CHF 76.70	11
2026-09-03	CHF 73.04	CHF 73.04	CHF 73.04	CHF 73.04	0
2026-09-02	CHF 73.04	CHF 73.04	CHF 73.04	CHF 73.04	0
2026-09-01	CHF 72.44	CHF 72.44	CHF 72.44	CHF 72.44	0
2026-08-31	CHF 72.78	CHF 72.78	CHF 72.78	CHF 72.78	0
2026-08-28	CHF 73.41	CHF 73.41	CHF 73.41	CHF 73.41	5
2026-08-27	CHF 72.94	CHF 72.94	CHF 72.94	CHF 72.94	0
2026-08-26	CHF 69.93	CHF 69.93	CHF 69.93	CHF 69.93	0
2026-08-25	CHF 70.75	CHF 70.75	CHF 70.75	CHF 70.75	0
2026-08-24	CHF 69.81	CHF 69.81	CHF 69.81	CHF 69.81	0
2026-08-21	CHF 72.70	CHF 72.70	CHF 72.70	CHF 72.70	0
2026-08-20	CHF 73.68	CHF 73.68	CHF 73.68	CHF 73.68	0
2026-08-19	CHF 74.81	CHF 74.81	CHF 74.81	CHF 74.81	0
2026-08-18	CHF 78.43	CHF 78.43	CHF 78.43	CHF 78.43	0
2026-08-17	CHF 87.35	CHF 87.35	CHF 85.70	CHF 85.70	2
2026-08-14	CHF 85.74	CHF 85.74	CHF 85.74	CHF 85.74	13
2026-08-13	CHF 82.77	CHF 82.77	CHF 82.34	CHF 82.34	18
2026-08-12	CHF 81.36	CHF 81.36	CHF 81.36	CHF 81.36	0
2026-08-11	CHF 79.27	CHF 79.27	CHF 79.27	CHF 79.27	2
2026-08-10	CHF 79.53	CHF 79.53	CHF 79.53	CHF 79.53	0
2026-08-07	CHF 82.18	CHF 82.18	CHF 82.18	CHF 82.18	0
2026-08-06	CHF 82.18	CHF 82.18	CHF 82.18	CHF 82.18	0
2026-08-05	CHF 78.85	CHF 78.85	CHF 78.85	CHF 78.85	500
2026-08-04	CHF 80.37	CHF 80.37	CHF 80.37	CHF 80.37	0
2026-08-03	CHF 73.41	CHF 73.41	CHF 73.41	CHF 73.41	0
2026-07-31	CHF 74.79	CHF 74.79	CHF 74.79	CHF 74.79	0
2026-07-30	CHF 65.47	CHF 75.62	CHF 65.47	CHF 75.62	1,500
2026-07-29	CHF 68.47	CHF 68.47	CHF 68.47	CHF 68.47	0
2026-07-28	CHF 70.96	CHF 70.96	CHF 70.96	CHF 70.96	0
2026-07-27	CHF 73.33	CHF 73.33	CHF 73.33	CHF 73.33	0
2026-07-24	CHF 79.23	CHF 79.23	CHF 79.23	CHF 79.23	0
2026-07-23	CHF 82.19	CHF 82.19	CHF 82.19	CHF 82.19	0
2026-07-22	CHF 86.35	CHF 86.35	CHF 86.35	CHF 86.35	0
2026-07-21	CHF 84.43	CHF 84.43	CHF 84.43	CHF 84.43	0
2026-07-20	CHF 79.73	CHF 79.73	CHF 79.73	CHF 79.73	0
2026-07-17	CHF 75.49	CHF 75.49	CHF 75.49	CHF 75.49	0
2026-07-16	CHF 81.73	CHF 81.73	CHF 81.73	CHF 81.73	30
2026-07-15	CHF 82.23	CHF 82.23	CHF 82.23	CHF 82.23	0
2026-07-14	CHF 85.64	CHF 85.64	CHF 85.64	CHF 85.64	0
2026-07-13	CHF 85.64	CHF 85.64	CHF 85.64	CHF 85.64	0
2026-07-10	CHF 88.56	CHF 88.56	CHF 88.56	CHF 88.56	0
2026-07-09	CHF 90.84	CHF 90.84	CHF 90.84	CHF 90.84	0
2026-07-08	CHF 88.56	CHF 88.56	CHF 88.56	CHF 88.56	0
2026-07-07	CHF 88.56	CHF 88.56	CHF 88.56	CHF 88.56	0
2026-07-06	CHF 100.76	CHF 100.76	CHF 100.76	CHF 100.76	0
2026-07-03	CHF 98.99	CHF 98.99	CHF 98.99	CHF 98.99	300
2026-07-02	CHF 99.00	CHF 99.00	CHF 99.00	CHF 99.00	0
2026-07-01	CHF 108.00	CHF 108.00	CHF 108.00	CHF 108.00	0
2026-06-30	CHF 108.00	CHF 108.00	CHF 108.00	CHF 108.00	100
2026-06-29	CHF 101.95	CHF 101.95	CHF 101.95	CHF 101.95	0
2026-06-26	CHF 105.03	CHF 105.03	CHF 105.03	CHF 105.03	0
2026-06-25	CHF 105.25	CHF 105.25	CHF 105.25	CHF 105.25	0
2026-06-24	CHF 105.25	CHF 105.25	CHF 105.25	CHF 105.25	0
2026-06-23	CHF 105.25	CHF 105.25	CHF 105.25	CHF 105.25	50
2026-06-22	CHF 114.37	CHF 114.37	CHF 114.37	CHF 114.37	320
2026-06-19	CHF 108.30	CHF 108.30	CHF 108.30	CHF 108.30	110
2026-06-18	CHF 105.64	CHF 105.64	CHF 105.64	CHF 105.64	0
2026-06-17	CHF 94.22	CHF 94.22	CHF 94.22	CHF 94.22	70
2026-06-16	CHF 101.98	CHF 102.37	CHF 99.22	CHF 99.22	581
2026-06-15	CHF 97.89	CHF 97.89	CHF 97.89	CHF 97.89	0
2026-06-12	CHF 97.89	CHF 97.89	CHF 97.89	CHF 97.89	100
2026-06-11	CHF 89.19	CHF 89.19	CHF 89.19	CHF 89.19	0
2026-06-10	CHF 84.91	CHF 84.91	CHF 84.91	CHF 84.91	0
2026-06-09	CHF 84.91	CHF 84.91	CHF 84.91	CHF 84.91	0
2026-06-08	CHF 88.00	CHF 88.00	CHF 88.00	CHF 88.00	183
2026-06-05	CHF 87.23	CHF 87.23	CHF 87.23	CHF 87.23	0
2026-06-04	CHF 88.89	CHF 88.89	CHF 88.89	CHF 88.89	0
2026-06-03	CHF 88.89	CHF 88.89	CHF 88.89	CHF 88.89	0
2026-06-02	CHF 85.86	CHF 85.86	CHF 85.86	CHF 85.86	0
2026-06-01	CHF 89.67	CHF 89.67	CHF 89.67	CHF 89.67	0
2026-05-29	CHF 96.95	CHF 96.95	CHF 95.11	CHF 95.11	61
2026-05-28	CHF 97.32	CHF 97.32	CHF 97.32	CHF 97.32	15
2026-05-27	CHF 93.97	CHF 93.97	CHF 93.97	CHF 93.97	0
2026-05-26	CHF 94.78	CHF 94.78	CHF 94.78	CHF 94.78	125
2026-05-22	CHF 94.77	CHF 94.77	CHF 93.47	CHF 93.47	550
2026-05-21	CHF 91.58	CHF 91.58	CHF 91.58	CHF 91.58	0
2026-05-20	CHF 91.58	CHF 91.58	CHF 91.58	CHF 91.58	0
2026-05-19	CHF 84.40	CHF 84.40	CHF 84.40	CHF 84.40	0
2026-05-18	CHF 84.40	CHF 84.40	CHF 84.40	CHF 84.40	0
2026-05-15	CHF 83.99	CHF 85.79	CHF 82.84	CHF 85.79	311
2026-05-13	CHF 92.00	CHF 92.00	CHF 92.00	CHF 92.00	251
2026-05-12	CHF 91.87	CHF 91.87	CHF 91.87	CHF 91.87	0
2026-05-11	CHF 102.37	CHF 102.37	CHF 101.74	CHF 101.74	14
2026-05-08	CHF 91.14	CHF 91.14	CHF 91.14	CHF 91.14	1,598
2026-05-07	CHF 88.27	CHF 88.27	CHF 88.27	CHF 88.27	125
2026-05-06	CHF 87.51	CHF 93.84	CHF 87.51	CHF 87.98	2,119
2026-05-05	CHF 86.87	CHF 86.87	CHF 86.87	CHF 86.87	20
2026-05-04	CHF 76.81	CHF 76.81	CHF 76.81	CHF 76.81	0
2026-04-30	CHF 75.00	CHF 75.00	CHF 74.44	CHF 74.44	257
2026-04-29	CHF 69.26	CHF 69.26	CHF 69.26	CHF 69.26	1,000
2026-04-28	CHF 65.00	CHF 66.06	CHF 65.00	CHF 66.06	1,100
2026-04-27	CHF 64.89	CHF 64.89	CHF 64.89	CHF 64.89	0
2026-04-24	CHF 64.74	CHF 64.74	CHF 64.74	CHF 64.74	30
2026-04-23	CHF 52.90	CHF 52.90	CHF 52.90	CHF 52.90	110
2026-04-22	CHF 51.64	CHF 51.64	CHF 51.64	CHF 51.64	0
2026-04-21	CHF 51.57	CHF 51.57	CHF 51.57	CHF 51.57	0
2026-04-20	CHF 51.57	CHF 51.57	CHF 51.57	CHF 51.57	0
2026-04-17	CHF 54.40	CHF 54.40	CHF 53.70	CHF 53.70	130
2026-04-16	CHF 52.57	CHF 52.57	CHF 52.57	CHF 52.57	0
2026-04-15	CHF 50.64	CHF 50.64	CHF 50.64	CHF 50.64	0
2026-04-14	CHF 49.45	CHF 49.45	CHF 49.45	CHF 49.45	0
2026-04-13	CHF 50.17	CHF 50.17	CHF 50.17	CHF 50.17	0
2026-04-10	CHF 49.28	CHF 49.28	CHF 49.28	CHF 49.28	0
2026-04-09	CHF 47.42	CHF 47.42	CHF 47.42	CHF 47.42	0
2026-04-08	CHF 44.92	CHF 44.92	CHF 44.92	CHF 44.92	0
2026-04-07	CHF 41.63	CHF 41.63	CHF 41.63	CHF 41.63	0
2026-04-02	CHF 39.34	CHF 39.34	CHF 39.34	CHF 39.34	0
2026-04-01	CHF 38.13	CHF 38.13	CHF 38.13	CHF 38.13	0
2026-03-31	CHF 33.78	CHF 33.78	CHF 33.78	CHF 33.78	0
2026-03-30	CHF 33.43	CHF 33.43	CHF 33.43	CHF 33.43	0
2026-03-27	CHF 34.96	CHF 34.96	CHF 34.96	CHF 34.96	0
2026-03-26	CHF 37.40	CHF 37.40	CHF 37.40	CHF 37.40	0
2026-03-25	CHF 34.77	CHF 34.77	CHF 34.77	CHF 34.77	0
2026-03-24	CHF 34.77	CHF 34.77	CHF 34.77	CHF 34.77	0
2026-03-23	CHF 35.83	CHF 35.83	CHF 35.83	CHF 35.83	0
2026-03-20	CHF 35.83	CHF 35.83	CHF 35.83	CHF 35.83	0
2026-03-19	CHF 35.83	CHF 35.83	CHF 35.83	CHF 35.83	0
2026-03-18	CHF 35.07	CHF 35.07	CHF 35.07	CHF 35.07	0
2026-03-17	CHF 37.47	CHF 37.47	CHF 37.47	CHF 37.47	0
2026-03-16	CHF 36.00	CHF 36.00	CHF 36.00	CHF 36.00	0
2026-03-13	CHF 36.00	CHF 36.00	CHF 36.00	CHF 36.00	0
2026-03-12	CHF 37.27	CHF 37.27	CHF 37.27	CHF 37.27	0
2026-03-11	CHF 36.47	CHF 36.47	CHF 36.47	CHF 36.47	0
2026-03-10	CHF 34.77	CHF 34.77	CHF 34.77	CHF 34.77	0
2026-03-09	CHF 35.02	CHF 35.02	CHF 35.02	CHF 35.02	0
2026-03-06	CHF 35.59	CHF 35.59	CHF 35.59	CHF 35.59	0
2026-03-05	CHF 35.59	CHF 35.59	CHF 35.59	CHF 35.59	0
2026-03-04	CHF 34.66	CHF 34.66	CHF 34.66	CHF 34.66	0
2026-03-03	CHF 34.06	CHF 34.06	CHF 34.06	CHF 34.06	0
2026-03-02	CHF 35.27	CHF 35.27	CHF 35.27	CHF 35.27	0
2026-02-27	CHF 35.27	CHF 35.27	CHF 35.27	CHF 35.27	0
2026-02-26	CHF 35.35	CHF 35.35	CHF 35.35	CHF 35.35	0
2026-02-25	CHF 35.35	CHF 35.35	CHF 35.35	CHF 35.35	0
2026-02-24	CHF 34.76	CHF 34.76	CHF 34.76	CHF 34.76	0
2026-02-23	CHF 33.80	CHF 33.80	CHF 33.80	CHF 33.80	0
2026-02-20	CHF 33.80	CHF 33.80	CHF 33.80	CHF 33.80	0
2026-02-19	CHF 34.89	CHF 34.89	CHF 34.89	CHF 34.89	0
2026-02-18	CHF 35.94	CHF 35.94	CHF 35.94	CHF 35.94	0
2026-02-17	CHF 35.94	CHF 35.94	CHF 35.94	CHF 35.94	0
2026-02-16	CHF 36.03	CHF 36.03	CHF 36.03	CHF 36.03	0
2026-02-13	CHF 36.03	CHF 36.03	CHF 36.03	CHF 36.03	0
2026-02-12	CHF 36.03	CHF 36.03	CHF 36.03	CHF 36.03	0
2026-02-11	CHF 37.19	CHF 37.19	CHF 37.19	CHF 37.19	0
2026-02-10	CHF 37.20	CHF 37.20	CHF 37.20	CHF 37.20	0
2026-02-09	CHF 39.15	CHF 39.15	CHF 39.15	CHF 39.15	0
2026-02-06	CHF 39.23	CHF 39.23	CHF 39.23	CHF 39.23	0
2026-02-05	CHF 37.25	CHF 37.25	CHF 37.25	CHF 37.25	0
2026-02-04	CHF 37.25	CHF 37.25	CHF 37.25	CHF 37.25	0
2026-02-03	CHF 38.40	CHF 38.40	CHF 38.40	CHF 38.40	0
2026-02-02	CHF 37.94	CHF 37.94	CHF 37.94	CHF 37.94	0
2026-01-30	CHF 36.16	CHF 36.16	CHF 36.16	CHF 36.16	500
2026-01-29	CHF 36.94	CHF 36.94	CHF 36.94	CHF 36.94	0
2026-01-28	CHF 37.24	CHF 37.24	CHF 37.24	CHF 37.24	0
2026-01-27	CHF 33.54	CHF 33.54	CHF 33.54	CHF 33.54	0
2026-01-26	CHF 33.37	CHF 33.37	CHF 33.37	CHF 33.37	0
2026-01-23	CHF 36.34	CHF 36.34	CHF 36.34	CHF 36.34	0
2026-01-22	CHF 42.56	CHF 42.56	CHF 42.56	CHF 42.56	0