Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	31.41	32.00	31.12	32.00	32.00	3.19%	7,909
Dec 18, 2025	30.75	31.41	30.56	31.01	31.01	0.98%	14,415
Dec 17, 2025	31.89	32.19	30.68	30.71	30.71	-2.51%	2,971
Dec 16, 2025	31.54	32.33	31.50	31.50	31.50	-1.47%	2,700
Dec 15, 2025	32.23	32.68	31.76	31.97	31.97	-1.33%	3,730
Dec 12, 2025	33.76	33.82	32.40	32.40	32.40	-3.23%	2,855
Dec 11, 2025	34.08	34.39	33.48	33.48	33.48	-2.63%	10,207
Dec 10, 2025	34.80	34.80	33.50	34.39	34.39	-0.35%	3,294
Dec 9, 2025	34.67	35.01	34.50	34.51	34.51	-1.10%	3,167
Dec 8, 2025	35.54	35.82	34.20	34.89	34.89	-3.51%	4,135
Dec 5, 2025	35.19	36.72	34.80	36.16	36.16	4.18%	12,139
Dec 4, 2025	37.30	37.36	34.71	34.71	34.71	-7.27%	11,417
Dec 3, 2025	37.50	37.50	36.78	37.43	37.43	1.09%	16,816
Dec 2, 2025	34.35	37.20	34.35	37.03	37.03	6.73%	14,184
Dec 1, 2025	34.50	34.79	34.04	34.69	34.69	-0.89%	6,663
Nov 28, 2025	31.98	35.02	31.98	35.00	35.00	11.48%	10,607
Nov 27, 2025	31.70	31.88	31.40	31.40	31.40	-1.81%	2,623
Nov 26, 2025	31.14	31.98	31.03	31.98	31.98	3.41%	2,370
Nov 25, 2025	30.81	31.95	30.50	30.92	30.92	-1.21%	4,854
Nov 24, 2025	30.15	31.30	30.00	31.30	31.30	5.48%	1,838
Nov 21, 2025	29.05	29.68	28.50	29.68	29.68	2.13%	5,720
Nov 20, 2025	31.29	31.50	29.06	29.06	29.06	-3.25%	6,862
Nov 19, 2025	29.40	30.41	29.40	30.03	30.03	1.04%	24,504
Nov 18, 2025	29.30	29.84	28.94	29.72	29.72	-0.10%	11,612
Nov 17, 2025	30.95	30.95	29.72	29.75	29.75	-1.91%	4,778
Nov 14, 2025	30.40	30.88	29.43	30.33	30.33	-0.56%	9,929
Nov 13, 2025	32.80	32.80	30.50	30.50	30.50	-6.48%	16,849
Nov 12, 2025	32.82	33.05	32.56	32.62	32.62	-0.21%	10,576
Nov 11, 2025	32.95	33.20	32.36	32.69	32.69	-0.56%	3,156
Nov 10, 2025	33.42	34.00	32.87	32.87	32.87	2.05%	4,026
Nov 7, 2025	33.10	33.21	32.09	32.21	32.21	-0.60%	5,993
Nov 6, 2025	33.15	33.38	31.92	32.41	32.41	-3.31%	5,000
Nov 5, 2025	32.10	33.60	31.72	33.52	33.52	4.25%	26,021
Nov 4, 2025	33.30	33.65	32.15	32.15	32.15	-6.57%	19,498
Nov 3, 2025	34.55	35.08	34.01	34.41	34.41	-1.12%	8,960
Oct 31, 2025	35.40	35.40	34.50	34.80	34.80	0.32%	6,843
Oct 30, 2025	35.20	35.73	34.69	34.69	34.69	-2.46%	5,584
Oct 29, 2025	36.00	36.21	35.23	35.57	35.57	-0.10%	12,083
Oct 28, 2025	34.00	36.40	33.76	35.60	35.60	5.42%	9,858
Oct 27, 2025	33.60	34.85	33.07	33.77	33.77	3.10%	9,372
Oct 24, 2025	35.34	35.78	32.50	32.76	32.76	0.66%	26,765
Oct 23, 2025	31.47	32.54	31.47	32.54	32.54	2.57%	14,448
Oct 22, 2025	32.65	32.69	31.32	31.73	31.73	-2.76%	9,633
Oct 21, 2025	32.75	33.08	32.45	32.63	32.63	-0.46%	5,310
Oct 20, 2025	32.03	33.00	32.03	32.78	32.78	3.67%	10,024
Oct 17, 2025	30.65	32.50	29.90	31.62	31.62	-0.43%	7,092
Oct 16, 2025	31.90	32.51	31.50	31.75	31.75	-0.35%	20,537
Oct 15, 2025	30.81	31.86	30.81	31.86	31.86	1.61%	10,738
Oct 14, 2025	31.20	31.47	30.00	31.36	31.36	-2.00%	11,087
Oct 13, 2025	31.51	32.30	30.80	32.00	32.00	2.02%	13,218