INTC Stock Prices

Data as of Oct 28, 2026

Last

95.53

Change

+1.79

Open

95.09

Previous

93.74

High

95.68

Low

93.00

Bid

-

Ask

-

Volume

79,756,228

Trades

-

Dividend

0.27

Yield

2.39%

Ex-Div

Nov 6, 2017

Impl Vol

0.723

Hist Vol

0.744

Opt Volume

340,052

Open Int

6,762,718

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	95.09	95.68	93.00	95.53	+1.79	79,756,228	340,052	0.723	0.744
Oct 27, 2026	92.47	94.98	91.86	93.74	+3.27	89,285,664	376,969	0.705	0.745
Oct 26, 2026	87.94	92.09	86.46	90.47	+3.51	97,724,187	455,190	0.998	0.745
Oct 23, 2026	85.92	87.87	84.74	86.96	+1.47	71,475,611	604,894	0.803	0.744
Oct 22, 2026	87.92	89.19	84.65	85.49	-7.47	132,330,834	995,450	0.762	0.744
Oct 21, 2026	93.43	94.39	90.75	92.96	+1.27	73,755,029	483,693	0.781	0.740
Oct 20, 2026	90.73	93.73	88.77	91.69	-0.34	80,544,617	497,463	0.719	0.740
Oct 19, 2026	94.53	95.39	91.88	92.03	+2.18	99,944,416	685,084	0.687	0.741
Oct 16, 2026	93.48	94.22	89.19	89.85	-5.52	122,081,186	1,086,436	0.658	0.740
Oct 15, 2026	93.61	96.87	90.02	95.37	-2.75	147,761,716	1,319,290	0.627	0.738
Oct 14, 2026	99.54	101.34	97.67	98.12	-4.69	102,423,698	989,226	0.645	0.739
Oct 13, 2026	99.59	102.88	98.23	102.81	+1.46	84,882,508	827,571	0.608	0.739
Oct 12, 2026	102.52	103.19	100.71	101.35	-3.35	72,730,310	773,098	0.582	0.739
Oct 9, 2026	108.33	108.38	104.00	104.70	-2.38	74,005,891	1,051,986	0.556	0.740
Oct 8, 2026	110.38	111.60	105.24	107.08	-6.04	117,719,906	1,283,554	0.562	0.739
Oct 7, 2026	111.67	115.30	111.14	113.12	+0.62	81,467,552	895,627	0.589	0.737
Oct 6, 2026	117.06	118.20	112.00	112.50	-3.69	100,563,172	906,593	0.599	0.737
Oct 5, 2026	115.34	118.06	115.31	116.19	-3.14	80,864,343	822,646	0.602	0.736
Oct 2, 2026	124.01	126.00	118.96	119.33	+0.00	94,634,413	1,015,592	0.579	0.736
Oct 1, 2026	118.73	122.15	117.35	120.00	-0.23	100,894,730	569,082	0.598	0.735
Sep 30, 2026	116.22	120.55	116.00	120.23	+4.30	92,854,622	970,602	0.663	0.738
Sep 29, 2026	116.70	118.75	113.97	115.93	-0.10	86,103,104	633,550	0.628	0.738
Sep 28, 2026	120.68	121.71	114.71	116.03	-6.97	109,781,516	1,079,759	0.698	0.739
Sep 25, 2026	126.83	126.93	122.84	123.00	-4.39	96,087,645	971,250	0.633	0.737
Sep 24, 2026	120.61	127.44	119.55	127.39	+4.79	117,886,150	1,124,501	0.657	0.741
Sep 23, 2026	123.87	124.25	119.44	122.60	-1.26	84,423,080	844,686	0.641	0.742
Sep 22, 2026	120.15	124.09	120.08	123.86	+2.08	107,353,654	811,749	0.688	0.742
Sep 21, 2026	116.53	124.73	114.93	121.78	+13.18	188,215,756	2,210,641	0.745	0.743
Sep 18, 2026	109.80	110.49	106.40	108.60	-0.20	170,970,966	941,973	0.612	0.735
Sep 17, 2026	104.70	111.37	104.70	108.80	+7.75	147,300,179	1,485,500	0.628	0.763
Sep 16, 2026	101.37	104.42	99.29	101.05	+3.91	117,576,377	1,067,699	0.627	0.760
Sep 15, 2026	98.83	100.48	96.52	97.14	-0.05	79,155,570	557,210	0.615	0.759
Sep 14, 2026	95.82	98.86	94.52	97.19	-5.61	94,193,539	830,351	0.666	0.760
Sep 11, 2026	102.47	104.90	101.07	102.80	+2.48	74,902,735	807,546	0.582	0.758
Sep 10, 2026	102.45	103.23	99.34	100.32	-5.92	95,417,431	608,874	0.604	0.758
Sep 9, 2026	102.70	106.69	102.70	106.24	+1.77	95,694,453	956,294	0.643	0.755
Sep 8, 2026	100.80	106.09	100.35	104.47	+0.00	138,160,520	1,398,111	0.669	0.755
Sep 4, 2026	92.45	95.94	91.87	95.80	+4.13	94,721,696	967,702	0.558	0.753
Sep 3, 2026	89.35	92.37	87.73	91.67	+1.62	76,005,791	638,222	0.535	0.753
Sep 2, 2026	88.85	90.43	87.50	90.05	+1.08	54,538,824	556,425	0.528	0.753
Sep 1, 2026	86.84	89.41	85.72	88.97	-0.54	73,209,117	507,483	0.549	0.753
Aug 31, 2026	90.00	91.85	88.97	89.51	+0.04	64,285,433	469,926	0.579	0.754
Aug 28, 2026	90.27	93.70	89.05	89.47	-2.62	84,846,353	754,584	0.511	0.755
Aug 27, 2026	89.91	92.95	88.46	92.09	+3.85	99,349,923	655,965	0.553	0.754
Aug 26, 2026	86.81	88.28	85.63	88.24	+0.76	70,839,035	740,540	0.630	0.753
Aug 25, 2026	90.06	90.18	87.29	87.48	+0.22	80,703,125	558,212	0.605	0.753
Aug 24, 2026	88.86	88.91	85.14	87.26	-2.81	95,303,684	811,673	0.640	0.753
Aug 21, 2026	92.71	92.77	89.75	90.07	-2.06	90,791,463	669,044	0.591	0.754
Aug 20, 2026	91.87	92.68	89.85	92.13	-0.67	85,067,878	735,730	0.580	0.754
Aug 19, 2026	97.41	98.20	91.28	92.80	-3.89	108,825,523	928,250	0.615	0.758
Aug 18, 2026	99.22	99.31	95.25	96.69	-6.80	120,944,157	864,541	0.638	0.759
Aug 17, 2026	103.55	105.97	101.80	103.49	+0.99	86,440,459	748,744	0.691	0.756
Aug 14, 2026	104.48	106.87	102.05	102.50	-2.06	94,300,570	707,126	0.601	0.757
Aug 13, 2026	101.51	107.57	100.33	104.56	+3.61	116,065,938	862,764	0.665	0.759
Aug 12, 2026	101.33	103.16	100.12	100.95	+3.24	160,603,560	901,311	0.669	0.759
Aug 11, 2026	96.78	98.35	95.35	97.71	+0.19	163,313,602	552,374	0.683	0.760
Aug 10, 2026	98.26	100.03	96.30	97.52	-4.13	99,913,591	881,732	0.750	0.761
Aug 7, 2026	102.33	103.66	98.03	101.65	+1.84	74,069,847	630,274	0.714	0.759
Aug 6, 2026	98.22	103.38	95.60	99.81	-1.25	77,177,801	583,541	0.717	0.760
Aug 5, 2026	99.30	102.83	97.90	101.06	+0.20	84,188,095	794,260	0.820	0.760
Aug 4, 2026	95.24	101.39	94.32	100.86	+9.86	117,053,086	1,111,647	0.906	0.760
Aug 3, 2026	88.40	91.68	85.62	91.00	+0.80	93,454,381	759,288	0.927	0.754
Jul 31, 2026	96.72	97.90	90.13	90.20	-0.93	104,364,830	768,913	0.846	0.754
Jul 30, 2026	86.51	94.10	85.97	91.13	+9.25	135,863,453	753,773	0.838	0.755
Jul 29, 2026	86.57	88.47	81.79	81.88	-4.42	146,616,598	901,715	0.839	0.748
Jul 28, 2026	86.62	88.28	83.10	86.30	-5.37	148,787,093	820,512	0.872	0.746

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Nov 6, 2017	Dec 1, 2017	0.27	1.09	2.39%
Aug 3, 2017	Sep 1, 2017	0.27	1.09	3.12%
May 3, 2017	Jun 1, 2017	0.27	1.09	2.96%
Nov 3, 2016	Dec 1, 2016	0.26	1.04	2.79%
Aug 3, 2016	Sep 1, 2016	0.26	1.04	2.79%
May 4, 2016	Jun 1, 2016	0.26	1.04	2.79%
Feb 3, 2016	Mar 1, 2016	0.26	1.04	2.79%
Nov 4, 2015	Dec 1, 2015	0.24	0.96	2.79%
Aug 5, 2015	Sep 1, 2015	0.24	0.96	2.79%
May 5, 2015	Jun 1, 2015	0.24	0.96	2.79%
Feb 4, 2015	Mar 1, 2015	0.24	0.96	2.66%
Nov 5, 2014	Dec 1, 2014	0.23	0.90	2.66%

Split History

Split Date	Factor	Announced
Jul 31, 2000	0.500	May 17, 2000