Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	31.83	32.25	31.22	31.22	31.22	-2.32%	26,438
Dec 19, 2025	31.37	32.00	31.11	31.96	31.96	3.11%	108,292
Dec 18, 2025	30.89	31.85	30.58	31.00	31.00	0.06%	60,121
Dec 17, 2025	31.99	32.24	30.95	30.98	30.98	-2.39%	18,365
Dec 16, 2025	31.48	32.60	31.40	31.74	31.74	-1.15%	133,366
Dec 15, 2025	32.38	32.71	31.77	32.11	32.11	-2.07%	47,595
Dec 12, 2025	33.72	34.00	32.74	32.79	32.79	-1.59%	32,876
Dec 11, 2025	34.18	34.46	33.32	33.32	33.32	-2.50%	39,968
Dec 10, 2025	34.68	34.84	33.47	34.17	34.17	-1.24%	22,091
Dec 9, 2025	34.93	35.27	34.52	34.60	34.60	1.08%	33,481
Dec 8, 2025	35.82	36.13	34.19	34.23	34.23	-5.27%	42,799
Dec 5, 2025	35.31	36.70	34.97	36.14	36.14	0.68%	58,124
Dec 4, 2025	37.52	37.52	35.76	35.89	35.89	-3.65%	53,116
Dec 3, 2025	37.21	37.70	36.75	37.25	37.25	1.22%	89,449
Dec 2, 2025	34.51	37.24	34.39	36.80	36.80	6.96%	146,967
Dec 1, 2025	34.53	34.77	34.04	34.41	34.41	0.61%	119,908
Nov 28, 2025	32.04	34.26	32.04	34.20	34.20	8.11%	136,184
Nov 27, 2025	31.51	31.75	31.41	31.63	31.63	-1.09%	11,162
Nov 26, 2025	31.36	31.98	31.05	31.98	31.98	3.31%	27,675
Nov 25, 2025	30.95	32.09	30.00	30.96	30.96	-0.83%	99,616
Nov 24, 2025	30.22	31.29	29.87	31.22	31.22	6.77%	51,115
Nov 21, 2025	28.91	29.45	28.51	29.24	29.24	-4.71%	115,811
Nov 20, 2025	31.12	31.73	30.68	30.68	30.68	1.71%	75,779
Nov 19, 2025	29.56	30.86	29.43	30.17	30.17	1.93%	69,346
Nov 18, 2025	29.46	29.82	28.98	29.60	29.60	-3.19%	80,996
Nov 17, 2025	30.80	30.95	30.37	30.57	30.57	-1.02%	41,899
Nov 14, 2025	30.41	30.92	29.34	30.89	30.89	-1.39%	129,354
Nov 13, 2025	32.70	32.70	31.08	31.32	31.32	-4.32%	113,982
Nov 12, 2025	32.82	33.14	32.32	32.74	32.74	-0.09%	42,665
Nov 11, 2025	33.18	33.18	32.43	32.77	32.77	-0.95%	34,758
Nov 10, 2025	33.50	34.12	33.05	33.08	33.08	2.54%	114,145
Nov 7, 2025	33.07	33.30	32.10	32.26	32.26	1.00%	56,162
Nov 6, 2025	33.11	33.41	31.94	31.94	31.94	-3.33%	36,501
Nov 5, 2025	31.68	33.18	31.24	33.04	33.04	0.58%	129,812
Nov 4, 2025	33.61	33.71	32.63	32.85	32.85	-4.48%	165,746
Nov 3, 2025	34.61	35.10	34.00	34.39	34.39	-1.15%	50,485
Oct 31, 2025	35.26	35.39	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	6.21%	100,711
Oct 27, 2025	33.21	34.85	32.97	34.08	34.08	3.49%	79,205
Oct 24, 2025	35.50	35.83	32.86	32.93	32.93	2.36%	199,873
Oct 23, 2025	31.74	32.17	31.24	32.17	32.17	2.35%	48,964
Oct 22, 2025	32.62	32.75	31.40	31.43	31.43	-3.69%	43,407
Oct 21, 2025	32.78	33.12	32.49	32.63	32.63	0.02%	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	2.56%	65,564
Oct 15, 2025	31.07	31.66	30.89	31.45	31.45	3.30%	47,005
Oct 14, 2025	31.41	31.46	29.88	30.45	30.45	-5.49%	111,134