We use analytics to improve your experience. Cookie policy
NasdaqGS · Technology · Historical Data
Daily INTC OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
+376.52%
First close → last close
Range high
$100.45
Range low
$18.97
Realised vol (annualised)
66%
σ of daily log returns × √252
Trend read
Price is in the middle of its 52-week range with +376.52% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-04 | $99.82 | $95.60 | $95.78 | — |
| 2026-05-01 | $100.45 | $92.61 | $99.62 | — |
| 2026-04-30 | $95.69 | $91.50 | $94.48 | — |
| 2026-04-29 | $94.95 | $85.87 | $94.75 | — |
| 2026-04-28 | $84.59 | $80.80 | $84.52 | — |
| 2026-04-27 | $87.10 | $82.61 | $84.99 | — |
| 2026-04-24 | $85.22 | $79.62 | $82.54 | — |
| 2026-04-23 | $68.28 | $65.42 | $66.78 | — |
| 2026-04-22 | $68.77 | $64.98 | $65.27 | — |
| 2026-04-21 | $67.67 | $65.64 | $66.26 | — |
| 2026-04-20 | $69.21 | $64.47 | $65.70 | — |
| 2026-04-17 | $70.33 | $67.74 | $68.50 | — |
| 2026-04-16 | $68.61 | $64.27 | $68.50 | — |
| 2026-04-15 | $65.84 | $62.88 | $64.94 | — |
| 2026-04-14 | $65.18 | $62.09 | $63.81 | — |
| 2026-04-13 | $65.65 | $62.18 | $65.18 | — |
| 2026-04-10 | $63.39 | $60.75 | $62.38 | — |
| 2026-04-09 | $62.08 | $58.39 | $61.72 | — |
| 2026-04-08 | $59.17 | $54.80 | $58.95 | — |
| 2026-04-07 | $53.27 | $51.22 | $52.91 | — |
| 2026-04-06 | $52.39 | $49.87 | $50.78 | — |
| 2026-04-02 | $50.49 | $46.04 | $50.38 | — |
| 2026-04-01 | $48.77 | $44.98 | $48.03 | — |
| 2026-03-31 | $44.23 | $41.60 | $44.13 | — |
| 2026-03-30 | $43.99 | $40.63 | $41.19 | — |
| 2026-03-27 | $44.13 | $42.86 | $43.13 | — |
| 2026-03-26 | $46.60 | $43.92 | $44.10 | — |
| 2026-03-25 | $47.85 | $45.45 | $47.18 | — |
| 2026-03-24 | $44.31 | $43.20 | $44.06 | — |
| 2026-03-23 | $45.46 | $43.74 | $44.01 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The INTC Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the INTC chart with the MAX timeframe.
TECHi shows 1 year of daily INTC bars by default; the underlying provider feed reaches back to Intel Corporation's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
