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
23 Aug 2024 21.38 21.4 20.04 20.12 13,815,677 -1.26 (-5.89%)
22 Aug 2024 21.09 21.44 21.075 21.41 17,260,328 0.32 (1.52%)
21 Aug 2024 21.19 21.23 20.825 20.99 18,649,130 -0.2 (-0.94%)
20 Aug 2024 20.88 21.63 20.835 21.52 17,118,161 0.64 (3.07%)
17 Aug 2024 20.5 20.89 20.42 20.87 16,339,902 0.37 (1.80%)
16 Aug 2024 20.32 21.06 20.23 20.69 25,661,032 0.37 (1.82%)
15 Aug 2024 20.48 20.5 19.785 19.92 14,881,884 -0.56 (-2.73%)
14 Aug 2024 19.47 20.48 19.47 20.47 23,008,370 1 (5.14%)
13 Aug 2024 19.84 19.97 19.23 19.36 13,089,162 -0.48 (-2.42%)
10 Aug 2024 20.09 20.15 19.5 19.71 17,794,657 -0.38 (-1.89%)
9 Aug 2024 19.09 20.55 18.84 20.51 16,840,578 1.42 (7.44%)
8 Aug 2024 19.92 20.245 18.95 18.99 17,824,737 -0.93 (-4.67%)
7 Aug 2024 20.3 20.63 19.75 19.795 18,327,505 -0.505 (-2.49%)
6 Aug 2024 20.21 20.38 19.3 20.11 39,088,515 -0.1 (-0.49%)
3 Aug 2024 21.93 21.97 20.42 21.48 54,338,226 -0.45 (-2.05%)
2 Aug 2024 30.45 30.71 28.895 29.05 15,659,321 -1.4 (-4.60%)
1 Aug 2024 30.44 30.87 30.28 30.74 19,195,600 0.3 (0.99%)
31 Jul 2024 30.8 30.9 30.01 30.115 7,507,491 -0.685 (-2.22%)
30 Jul 2024 31.42 31.465 30.795 30.83 10,619,980 -0.59 (-1.88%)
27 Jul 2024 31.35 31.555 31.025 31.35 12,361,955 0 (0%)
26 Jul 2024 31.42 31.98 30.95 31.1 10,123,562 -0.32 (-1.02%)
25 Jul 2024 32.5 32.795 31.66 31.68 8,861,657 -0.82 (-2.52%)
24 Jul 2024 32.95 33.225 32.83 32.95 9,140,036 0 (0%)
23 Jul 2024 33.27 33.41 32.765 33.37 14,965,194 0.1 (0.30%)
20 Jul 2024 34.5 34.53 32.855 32.98 20,291,140 -1.52 (-4.41%)

576 - 600 of 3457 results

Page 24 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.