InvestSMART

Intel Corp (NASDAQ: INTC) - Share Price

Current share price for INTC : $59.370 3.09 (5.49%)+

Currency: USD ($)

Intel Corp's current share price is $59.37. This constitutes a share price movement of -9.88% when compared to its closing share price of $65.88 seven days ago. Relative to today's opening stock price, the INTC stock price is up $3.09 or 5.49%.

INTC Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 37.31 142.34 36.875 59.37 28,393,400 18.99 (50.90%)
Last Year (2025) 20 44 17.665 37.3 22,719,826 17.3 (86.50%)
This Financial Year (FY2027) 132 142.34 52.06 59.37 27,493,454 -75.7 (-57.35%)
Last Financial Year (FY2026) 22.9 141.43 18.97 131.72 25,685,001 108.82 (475.20%)

INTC Share Price History

Date Open High Low Close Volume Daily Movement
27 Sep 2024 24.24 24.42 23.255 23.92 25,303,912 -0.32 (-1.32%)
26 Sep 2024 22.8 24.055 22.73 23.54 24,092,745 0.74 (3.25%)
25 Sep 2024 22.5 23.105 22.285 22.81 26,094,102 0.31 (1.38%)
24 Sep 2024 22.4 22.815 22.03 22.56 46,982,239 0.16 (0.71%)
21 Sep 2024 20.89 23.12 20.355 21.84 45,323,373 0.95 (4.55%)
20 Sep 2024 21.36 21.69 21.03 21.14 15,195,838 -0.22 (-1.03%)
19 Sep 2024 21.39 21.74 20.715 20.77 17,461,568 -0.62 (-2.90%)
18 Sep 2024 21.69 22.575 21.25 21.47 37,064,618 -0.22 (-1.01%)
17 Sep 2024 20 21.06 19.76 20.91 27,652,646 0.91 (4.55%)
14 Sep 2024 19.51 19.79 19.505 19.66 12,035,980 0.15 (0.77%)
13 Sep 2024 19.42 19.535 19.05 19.36 12,534,989 -0.06 (-0.31%)
12 Sep 2024 18.97 19.685 18.52 19.64 19,043,963 0.67 (3.53%)
11 Sep 2024 19 19.105 18.515 18.98 14,397,861 -0.02 (-0.11%)
10 Sep 2024 18.98 19.535 18.955 19.09 9,300,950 0.11 (0.58%)
7 Sep 2024 19.4 19.48 18.645 18.9 14,406,023 -0.5 (-2.58%)
6 Sep 2024 19.34 19.9 19.24 19.4 17,736,708 0.06 (0.31%)
5 Sep 2024 19.78 20.045 19.28 19.43 21,557,442 -0.35 (-1.77%)
4 Sep 2024 21.53 21.69 19.99 20.1 34,527,084 -1.43 (-6.64%)
3 Sep 2024 21.24 22.12 21 22.04 49,776,051 0.8 (3.77%)
31 Aug 2024 21.24 22.12 21 22.07 29,346,857 0.83 (3.91%)
30 Aug 2024 19.77 20.6 19.77 20.13 17,130,980 0.36 (1.82%)
29 Aug 2024 19.96 20.1 19.51 19.61 14,259,754 -0.35 (-1.75%)
28 Aug 2024 20.14 20.255 19.845 20.07 11,514,571 -0.07 (-0.35%)
27 Aug 2024 20.52 20.535 19.955 20.13 9,839,177 -0.39 (-1.90%)
24 Aug 2024 20.35 20.93 20.27 20.54 18,873,125 0.19 (0.93%)

551 - 575 of 3457 results

Page 23 of 139

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.