Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	35.23	35.39	34.60	34.81	34.81	-2.45%	58,830
Oct 30, 2025	35.51	35.78	34.73	35.68	35.68	0.25%	37,118
Oct 29, 2025	36.17	36.18	35.17	35.59	35.59	-1.69%	69,574
Oct 28, 2025	33.95	36.20	33.79	36.20	36.20	6.24%	81,864
Oct 27, 2025	33.52	34.90	32.94	34.08	34.08	3.57%	63,405
Oct 24, 2025	35.45	35.80	32.80	32.90	32.90	2.38%	154,352
Oct 23, 2025	31.88	32.20	31.36	32.14	32.14	2.21%	24,328
Oct 22, 2025	32.66	32.76	31.36	31.44	31.44	-3.85%	38,025
Oct 21, 2025	32.69	33.15	32.44	32.70	32.70	0.35%	31,712
Oct 20, 2025	32.33	33.03	32.14	32.59	32.59	3.10%	56,824
Oct 17, 2025	30.56	32.87	29.94	31.61	31.61	-2.06%	87,606
Oct 16, 2025	32.10	32.50	30.85	32.27	32.27	2.49%	44,477
Oct 15, 2025	30.88	31.73	30.85	31.49	31.49	3.67%	40,648
Oct 14, 2025	31.36	31.52	29.98	30.37	30.37	-5.67%	64,579
Oct 13, 2025	31.76	32.41	30.66	32.20	32.20	1.27%	89,425
Oct 10, 2025	32.96	34.12	31.79	31.79	31.79	-0.81%	100,319
Oct 9, 2025	32.31	32.76	31.87	32.05	32.05	0.16%	79,151
Oct 8, 2025	31.83	32.11	30.90	32.00	32.00	1.30%	77,239
Oct 7, 2025	31.38	32.57	31.28	31.59	31.59	-1.67%	73,866
Oct 6, 2025	31.57	33.00	30.67	32.13	32.13	1.07%	123,265
Oct 3, 2025	32.44	32.47	31.44	31.79	31.79	1.74%	106,928
Oct 2, 2025	30.78	31.29	30.26	31.24	31.24	6.37%	150,081
Oct 1, 2025	28.01	29.37	27.92	29.37	29.37	3.11%	83,216
Sep 30, 2025	29.10	29.22	28.21	28.49	28.49	-3.70%	96,389
Sep 29, 2025	30.00	30.55	28.84	29.58	29.58	-1.71%	145,532
Sep 26, 2025	30.81	30.83	29.52	30.10	30.10	6.16%	232,665
Sep 25, 2025	27.15	28.70	26.67	28.35	28.35	8.62%	220,159
Sep 24, 2025	25.17	26.33	25.00	26.10	26.10	3.55%	69,286
Sep 23, 2025	24.37	25.49	24.23	25.21	25.21	1.82%	50,022
Sep 22, 2025	25.14	25.44	24.70	24.76	24.76	-3.00%	77,730
Sep 19, 2025	25.79	26.01	24.96	25.52	25.52	-5.69%	153,907
Sep 18, 2025	21.16	27.90	21.13	27.06	27.06	28.12%	386,668
Sep 17, 2025	21.26	21.37	20.91	21.12	21.12	0.12%	33,070
Sep 16, 2025	21.12	21.36	20.90	21.10	21.10	-1.03%	37,950
Sep 15, 2025	20.54	21.64	20.46	21.32	21.32	2.67%	101,181
Sep 12, 2025	21.02	21.06	20.63	20.76	20.76	-1.35%	34,450
Sep 11, 2025	21.11	21.25	20.99	21.05	21.05	0.65%	36,690
Sep 10, 2025	20.91	21.21	20.71	20.91	20.91	-0.17%	66,841
Sep 9, 2025	20.90	21.09	20.78	20.95	20.95	0.29%	11,474
Sep 8, 2025	20.76	21.02	20.62	20.89	20.89	0.48%	17,406
Sep 5, 2025	21.00	21.17	20.64	20.79	20.79	-0.05%	29,986
Sep 4, 2025	20.50	21.00	20.44	20.80	20.80	1.41%	11,542
Sep 3, 2025	20.70	20.81	20.38	20.51	20.51	-0.07%	15,525
Sep 2, 2025	20.76	20.76	20.32	20.52	20.52	-1.77%	63,107
Sep 1, 2025	20.79	20.93	20.63	20.89	20.89	-0.43%	12,360
Aug 29, 2025	21.37	21.40	20.82	20.98	20.98	-1.22%	49,688
Aug 28, 2025	21.24	21.54	21.21	21.24	21.24	0.57%	145,396
Aug 27, 2025	21.00	21.17	20.80	21.12	21.12	1.34%	44,126
Aug 26, 2025	21.04	21.20	20.73	20.84	20.84	-3.41%	71,718
Aug 25, 2025	21.66	22.10	21.13	21.58	21.58	2.96%	229,794