Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	130,995
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
Oct 13, 2025	33.25	34.15	33.02	33.76	33.76	1.29%	171,034
Oct 10, 2025	34.20	35.65	33.33	33.33	33.33	-1.54%	446,665
Oct 9, 2025	33.21	33.91	32.90	33.85	33.85	1.35%	189,848
Oct 8, 2025	33.00	33.62	31.87	33.40	33.40	0.63%	397,764
Oct 7, 2025	32.68	33.87	32.39	33.19	33.19	2.60%	191,874
Oct 6, 2025	33.20	34.22	32.34	32.35	32.35	-1.79%	179,031
Oct 3, 2025	33.37	33.94	32.40	32.94	32.94	-0.75%	281,606
Oct 2, 2025	31.89	33.48	31.48	33.19	33.19	2.88%	257,767
Oct 1, 2025	29.60	32.26	29.59	32.26	32.26	8.44%	848,260
Sep 30, 2025	30.02	30.65	29.30	29.75	29.75	-2.11%	328,273
Sep 29, 2025	30.55	31.11	29.89	30.39	30.39	-2.56%	872,332
Sep 26, 2025	31.36	32.30	30.82	31.19	31.19	2.43%	887,779
Sep 25, 2025	27.82	30.60	27.66	30.45	30.45	9.06%	840,105
Sep 24, 2025	26.12	28.05	25.88	27.92	27.92	8.77%	588,344