Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	34.02	34.20	33.35	33.59	33.59	-0.47%	149,232
Dec 22, 2025	33.71	35.10	33.71	33.75	33.75	-1.89%	258,648
Dec 19, 2025	32.82	34.64	32.82	34.40	34.40	3.27%	80,855
Dec 18, 2025	34.00	34.60	32.87	33.31	33.31	-0.30%	211,730
Dec 17, 2025	34.47	34.70	33.07	33.41	33.41	-1.59%	96,460
Dec 16, 2025	34.30	34.50	33.70	33.95	33.95	-0.06%	97,686
Dec 15, 2025	34.40	34.62	33.70	33.97	33.97	-0.59%	157,093
Dec 12, 2025	35.60	35.95	34.10	34.17	34.17	-3.39%	182,274
Dec 11, 2025	36.48	36.72	35.23	35.37	35.37	-5.00%	156,702
Dec 10, 2025	36.89	37.34	35.48	37.23	37.23	1.72%	149,631
Dec 9, 2025	36.09	37.60	36.09	36.60	36.60	0.05%	165,688
Dec 8, 2025	37.99	37.99	36.00	36.58	36.58	-3.43%	299,352
Dec 5, 2025	36.20	38.40	36.07	37.88	37.88	5.81%	261,962
Dec 4, 2025	38.16	38.47	35.60	35.80	35.80	-7.61%	165,701
Dec 3, 2025	37.96	38.98	37.72	38.75	38.75	0.65%	142,752
Dec 2, 2025	36.20	38.80	35.79	38.50	38.50	7.96%	241,900
Dec 1, 2025	35.80	35.96	35.30	35.66	35.66	-1.30%	130,495
Nov 28, 2025	33.45	36.29	33.09	36.13	36.13	8.24%	378,543
Nov 27, 2025	33.28	33.75	33.08	33.38	33.38	-0.63%	52,243
Nov 26, 2025	32.26	33.59	32.21	33.59	33.59	4.77%	651,601
Nov 25, 2025	32.00	32.36	31.28	32.06	32.06	1.58%	541,604
Nov 24, 2025	31.23	32.47	31.18	31.56	31.56	1.87%	790,003
Nov 21, 2025	30.59	31.45	29.73	30.98	30.98	-0.13%	962,438
Nov 19, 2025	30.85	31.75	30.51	31.02	31.02	1.14%	136,739
Nov 18, 2025	30.43	30.81	29.96	30.67	30.67	-1.19%	350,140
Nov 17, 2025	31.58	31.60	30.43	31.04	31.04	-1.55%	747,800
Nov 14, 2025	30.67	31.76	30.44	31.53	31.53	-1.16%	215,114
Nov 13, 2025	33.00	33.11	31.31	31.90	31.90	-3.97%	330,566
Nov 12, 2025	33.49	33.65	33.00	33.22	33.22	-0.09%	214,904
Nov 11, 2025	33.59	33.60	32.93	33.25	33.25	-1.01%	160,200
Nov 10, 2025	34.20	35.01	33.59	33.59	33.59	-0.59%	227,347
Nov 7, 2025	33.48	34.10	32.95	33.79	33.79	0.93%	242,060
Nov 6, 2025	34.49	34.49	32.87	33.48	33.48	-2.16%	246,492
Nov 5, 2025	33.29	34.53	33.09	34.22	34.22	1.54%	314,705
Nov 4, 2025	34.75	34.75	33.42	33.70	33.70	-4.26%	262,273
Nov 3, 2025	35.87	36.09	34.96	35.20	35.20	-1.87%	198,609
Oct 31, 2025	36.53	36.70	35.70	35.87	35.87	-0.66%	169,617
Oct 30, 2025	36.58	37.14	36.07	36.11	36.11	-2.33%	341,157
Oct 29, 2025	37.59	37.59	36.50	36.97	36.97	-0.59%	300,174
Oct 28, 2025	35.69	37.95	35.41	37.19	37.19	5.35%	760,396
Oct 27, 2025	34.94	36.44	34.20	35.30	35.30	1.88%	497,231
Oct 24, 2025	36.20	36.80	33.96	34.65	34.65	-3.35%	1,255,491
Oct 23, 2025	32.80	35.85	32.50	35.85	35.85	8.31%	393,377
Oct 22, 2025	33.99	34.05	32.49	33.10	33.10	-3.27%	226,850
Oct 21, 2025	33.73	34.41	33.73	34.22	34.22	0.41%	596,636
Oct 20, 2025	33.55	34.45	33.55	34.08	34.08	2.01%	119,955
Oct 17, 2025	33.10	34.75	32.80	33.41	33.41	-0.24%	332,113
Oct 16, 2025	33.68	34.30	33.11	33.49	33.49	-1.09%	234,513
Oct 15, 2025	33.10	34.02	32.46	33.86	33.86	4.18%	541,717
Oct 14, 2025	32.93	33.25	31.89	32.50	32.50	-3.73%	537,041