Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	33.06	33.30	32.10	32.26	32.26	1.00%	56,162
Nov 6, 2025	33.10	33.41	31.94	31.94	31.94	-3.33%	36,501
Nov 5, 2025	31.68	33.17	31.24	33.04	33.04	0.58%	129,812
Nov 4, 2025	33.60	33.71	32.63	32.85	32.85	-4.48%	165,746
Nov 3, 2025	34.60	35.10	34.00	34.39	34.39	-1.15%	50,485
Oct 31, 2025	35.26	35.38	34.63	34.79	34.79	-2.47%	22,143
Oct 30, 2025	35.52	35.72	34.90	35.67	35.67	0.11%	48,200
Oct 29, 2025	36.10	36.16	35.19	35.63	35.63	-1.55%	50,529
Oct 28, 2025	34.00	36.19	33.77	36.19	36.19	6.19%	100,711
Oct 27, 2025	33.21	34.85	32.97	34.08	34.08	3.52%	79,205
Oct 24, 2025	35.50	35.83	32.86	32.92	32.92	2.33%	199,873
Oct 23, 2025	31.74	32.17	31.24	32.17	32.17	2.35%	48,964
Oct 22, 2025	32.62	32.74	31.40	31.43	31.43	-3.68%	43,407
Oct 21, 2025	32.78	33.12	32.49	32.63	32.63	-	50,892
Oct 20, 2025	32.17	33.03	32.14	32.63	32.63	3.16%	111,237
Oct 17, 2025	30.71	32.77	29.90	31.63	31.63	-1.95%	162,983
Oct 16, 2025	32.00	32.53	31.67	32.26	32.26	2.58%	65,564
Oct 15, 2025	31.07	31.66	30.89	31.45	31.45	3.28%	47,005
Oct 14, 2025	31.41	31.46	29.88	30.45	30.45	-5.49%	111,134
Oct 13, 2025	31.80	32.40	30.83	32.22	32.22	1.48%	176,807
Oct 10, 2025	32.94	34.20	31.75	31.75	31.75	-1.18%	207,279
Oct 9, 2025	32.20	32.80	31.91	32.13	32.13	0.34%	110,758
Oct 8, 2025	31.88	32.13	31.00	32.02	32.02	1.36%	82,925
Oct 7, 2025	31.45	32.62	31.40	31.59	31.59	-1.44%	93,635
Oct 6, 2025	31.63	32.95	30.69	32.05	32.05	0.79%	114,230
Oct 3, 2025	32.33	32.40	31.50	31.80	31.80	1.79%	117,669
Oct 2, 2025	30.65	31.24	30.24	31.24	31.24	6.19%	186,898
Oct 1, 2025	28.10	29.42	27.91	29.42	29.42	3.34%	126,079
Sep 30, 2025	29.04	29.19	28.17	28.47	28.47	-3.85%	103,721
Sep 29, 2025	29.99	30.55	28.74	29.61	29.61	-1.37%	146,916
Sep 26, 2025	30.80	30.90	29.65	30.02	30.02	5.56%	480,566
Sep 25, 2025	27.14	28.81	26.66	28.44	28.44	9.09%	335,296
Sep 24, 2025	25.22	26.35	24.98	26.07	26.07	3.12%	124,883
Sep 23, 2025	24.37	25.44	24.30	25.28	25.28	2.14%	55,981
Sep 22, 2025	25.19	25.50	24.70	24.75	24.75	-2.94%	166,111
Sep 19, 2025	25.82	26.02	24.98	25.50	25.50	-5.87%	315,725
Sep 18, 2025	21.19	28.26	21.14	27.09	27.09	28.27%	935,204
Sep 17, 2025	21.31	21.31	20.92	21.12	21.12	0.09%	31,384
Sep 16, 2025	21.06	21.34	20.91	21.10	21.10	-0.94%	27,535
Sep 15, 2025	20.55	21.63	20.46	21.30	21.30	2.55%	82,165
Sep 12, 2025	20.99	21.09	20.65	20.77	20.77	-1.38%	21,624
Sep 11, 2025	21.12	21.21	20.96	21.06	21.06	0.62%	24,529
Sep 10, 2025	20.87	21.19	20.71	20.93	20.93	-0.10%	18,727
Sep 9, 2025	20.90	21.05	20.72	20.95	20.95	0.14%	25,228
Sep 8, 2025	20.77	21.00	20.66	20.92	20.92	0.63%	22,665
Sep 5, 2025	21.15	21.15	20.62	20.79	20.79	-0.10%	45,533
Sep 4, 2025	20.50	21.01	20.45	20.81	20.81	1.41%	15,439
Sep 3, 2025	20.78	20.82	20.36	20.52	20.52	-0.29%	30,908
Sep 2, 2025	20.73	20.77	20.32	20.58	20.58	-2.00%	61,922
Sep 1, 2025	20.70	21.00	20.69	21.00	21.00	0.05%	26,338