Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	34.05	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	33.70	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%	172,402
Oct 30, 2025	36.58	37.14	36.07	36.11	36.11	-2.33%	341,821
Oct 29, 2025	37.59	37.59	36.50	36.97	36.97	-0.59%	304,899
Oct 28, 2025	35.69	37.95	35.41	37.19	37.19	5.35%	769,905
Oct 27, 2025	34.94	36.44	34.20	35.30	35.30	1.88%	502,531
Oct 24, 2025	36.20	36.80	33.96	34.65	34.65	-3.35%	1,255,521
Oct 23, 2025	32.80	35.85	32.50	35.85	35.85	8.31%	502,098
Oct 22, 2025	33.99	34.05	32.49	33.10	33.10	-3.27%	233,170
Oct 21, 2025	33.73	34.41	33.73	34.22	34.22	0.41%	728,999
Oct 20, 2025	33.55	34.45	33.55	34.08	34.08	2.01%	120,495
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%	246,592
Oct 15, 2025	33.10	34.02	32.46	33.86	33.86	4.18%	542,303
Oct 14, 2025	32.93	33.25	31.89	32.50	32.50	-3.73%	537,476
Oct 13, 2025	33.25	34.15	33.02	33.76	33.76	1.29%	186,303
Oct 10, 2025	34.20	35.65	33.33	33.33	33.33	-1.54%	448,965
Oct 9, 2025	33.21	33.91	32.90	33.85	33.85	1.35%	193,289
Oct 8, 2025	33.00	33.62	31.96	33.40	33.40	0.63%	407,005
Oct 7, 2025	32.68	33.87	32.39	33.19	33.19	2.60%	194,342
Oct 6, 2025	33.20	34.22	32.34	32.35	32.35	-1.79%	179,035
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%	260,581
Oct 1, 2025	29.60	32.26	29.59	32.26	32.26	8.44%	1,073,549
Sep 30, 2025	30.02	30.65	29.30	29.75	29.75	-2.11%	334,373
Sep 29, 2025	30.55	31.11	29.89	30.39	30.39	-2.56%	1,038,363
Sep 26, 2025	31.36	32.30	30.82	31.19	31.19	2.43%	903,894
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%	645,723
Sep 23, 2025	25.51	26.69	25.51	25.67	25.67	0.67%	157,278
Sep 22, 2025	26.08	26.77	25.50	25.50	25.50	-2.89%	272,747
Sep 19, 2025	26.93	27.13	26.05	26.26	26.26	-2.20%	263,169
Sep 18, 2025	27.94	28.59	26.62	26.85	26.85	22.32%	865,379
Sep 17, 2025	22.26	22.30	21.65	21.95	21.95	-1.39%	124,748
Sep 16, 2025	21.90	22.40	21.90	22.26	22.26	1.74%	87,288
Sep 15, 2025	21.44	22.56	21.44	21.88	21.88	2.24%	390,037
Sep 12, 2025	22.08	22.10	21.40	21.40	21.40	-2.90%	226,987
Sep 11, 2025	22.25	22.38	22.04	22.04	22.04	-0.50%	147,478
Sep 10, 2025	22.10	22.40	21.85	22.15	22.15	0.41%	72,842
Sep 9, 2025	22.26	22.40	21.91	22.06	22.06	0.27%	170,545
Sep 8, 2025	21.90	22.35	21.85	22.00	22.00	0.46%	225,035
Sep 5, 2025	22.21	22.21	21.77	21.90	21.90	-1.40%	171,047
Sep 4, 2025	21.73	22.30	21.61	22.21	22.21	1.88%	124,485
Sep 3, 2025	21.98	22.04	21.54	21.80	21.80	-1.09%	153,155