InvestSMART

Intel Corp (NASDAQ: INTC) - Share Price

Current share price for INTC : $62.500 4.37 (7.52%)+

Currency: USD ($)

Intel Corp's current share price is $62.50. This constitutes a share price movement of 7.26% when compared to its closing share price of $58.27 seven days ago. Relative to today's opening stock price, the INTC stock price is up $4.37 or 7.52%.

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 62.5 28,459,980 25.19 (67.52%)
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 62.5 27,676,414 -69.5 (-52.65%)
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
1 Dec 2020 47.44 48.5 47.265 48.35 47 0.91 (1.92%)
28 Nov 2020 47.38 48.06 47.37 47.45 47 0.07 (0.15%)
27 Nov 2020 47.02 47.18 46.57 47.05 47 0.03 (0.06%)
26 Nov 2020 47.02 47.18 46.57 47.05 47 0.03 (0.06%)
25 Nov 2020 46.27 47.295 46.01 47.01 46 0.74 (1.60%)
24 Nov 2020 45.48 46.205 45.45 46.06 45 0.58 (1.28%)
21 Nov 2020 45.65 45.87 45.33 45.39 46 -0.26 (-0.57%)
20 Nov 2020 44.9 45.67 44.7 45.62 45 0.72 (1.60%)
19 Nov 2020 45.54 45.68 45.04 45.06 46 -0.48 (-1.05%)
18 Nov 2020 45.75 46.115 45.41 45.53 46 -0.22 (-0.48%)
17 Nov 2020 46.01 46.75 45.8 46.19 45 0.18 (0.39%)
14 Nov 2020 44.99 45.575 44.99 45.46 45 0.47 (1.04%)
13 Nov 2020 46.13 46.19 44.555 44.95 46 -1.18 (-2.56%)
12 Nov 2020 45.98 46.45 45.865 46.35 45 0.37 (0.80%)
11 Nov 2020 45.47 46.475 45.26 45.44 46 -0.03 (-0.07%)
10 Nov 2020 46.61 47.34 45.54 45.6 45 -1.01 (-2.17%)
7 Nov 2020 45.55 45.79 44.9 45.39 46 -0.16 (-0.35%)
6 Nov 2020 46.17 46.38 45.53 45.68 46 -0.49 (-1.06%)
5 Nov 2020 45.12 46.145 44.79 45.7 45 0.58 (1.29%)
4 Nov 2020 44.73 45.455 44.72 44.85 44 0.12 (0.27%)
3 Nov 2020 44.96 45.05 44.25 44.46 44 -0.5 (-1.11%)
31 Oct 2020 44.13 44.79 43.615 44.28 44 0.15 (0.34%)
30 Oct 2020 44.16 44.465 43.93 44.11 44 -0.05 (-0.11%)
29 Oct 2020 44.96 45.28 44.2 44.25 46 -0.71 (-1.58%)
28 Oct 2020 45.95 46.41 45.36 45.64 47 -0.31 (-0.67%)

1551 - 1575 of 3460 results

Page 63 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.