Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	36.21	37.46	35.69	36.48	36.48	0.05%	443,486
Dec 17, 2025	37.26	37.81	36.31	36.46	36.46	-1.96%	318,161
Dec 16, 2025	37.36	38.33	36.65	37.19	37.19	-1.25%	451,677
Dec 15, 2025	37.76	38.47	37.33	37.66	37.66	-1.15%	598,988
Dec 12, 2025	39.41	40.02	38.10	38.10	38.10	-3.32%	683,028
Dec 11, 2025	39.99	40.40	39.08	39.41	39.41	-2.18%	601,891
Dec 10, 2025	40.29	40.63	38.90	40.29	40.29	0.30%	650,090
Dec 9, 2025	40.36	41.24	40.10	40.17	40.17	-	568,097
Dec 8, 2025	41.70	42.16	39.70	40.17	40.17	-4.11%	803,703
Dec 5, 2025	40.75	42.83	40.73	41.89	41.89	2.39%	758,999
Dec 4, 2025	43.62	43.63	40.80	40.91	40.91	-5.93%	620,326
Dec 3, 2025	43.43	43.97	42.66	43.49	43.49	0.88%	2,977,609
Dec 2, 2025	39.95	43.33	39.89	43.11	43.11	7.40%	1,355,099
Dec 1, 2025	40.49	40.77	39.60	40.14	40.14	-1.62%	691,206
Nov 28, 2025	37.22	40.80	37.20	40.80	40.80	10.84%	943,238
Nov 27, 2025	36.81	36.81	36.81	36.81	36.81	-0.40%	2,659
Nov 26, 2025	35.88	37.24	35.88	36.96	36.96	3.00%	456,105
Nov 25, 2025	35.59	37.03	34.69	35.88	35.88	-	382,917
Nov 24, 2025	34.88	36.15	34.49	35.88	35.88	3.39%	490,859
Nov 21, 2025	33.40	34.75	32.82	34.71	34.71	1.71%	984,124
Nov 20, 2025	35.76	36.66	34.00	34.12	34.12	-2.05%	548,691
Nov 19, 2025	34.14	35.74	34.08	34.84	34.84	0.39%	358,615
Nov 18, 2025	34.71	34.76	33.57	34.70	34.70	-0.09%	376,187
Nov 17, 2025	35.93	35.93	34.67	34.73	34.73	-2.28%	368,694
Nov 14, 2025	35.92	36.08	34.16	35.54	35.54	-0.46%	469,747
Nov 13, 2025	37.71	38.05	35.52	35.71	35.71	-6.07%	459,398
Nov 12, 2025	38.10	38.28	37.35	38.01	38.01	-0.01%	349,321
Nov 11, 2025	38.11	38.39	37.49	38.02	38.02	-0.35%	312,006
Nov 10, 2025	38.88	39.52	37.97	38.15	38.15	2.42%	442,322
Nov 7, 2025	38.35	38.45	36.98	37.25	37.25	-0.59%	655,737
Nov 6, 2025	38.28	38.60	36.80	37.47	37.47	-2.03%	504,293
Nov 5, 2025	36.76	38.33	35.80	38.25	38.25	1.78%	466,066
Nov 4, 2025	38.23	39.14	37.44	37.58	37.58	-5.29%	661,970
Nov 3, 2025	39.90	40.43	39.05	39.68	39.68	-0.80%	506,603
Oct 31, 2025	40.72	40.87	39.79	40.00	40.00	-1.75%	474,079
Oct 30, 2025	41.45	41.45	40.17	40.71	40.71	-1.86%	455,677
Oct 29, 2025	41.92	42.14	40.93	41.48	41.48	-1.45%	972,134
Oct 28, 2025	39.54	42.45	39.35	42.09	42.09	6.29%	2,135,411
Oct 27, 2025	38.25	40.65	38.24	39.60	39.60	3.31%	1,213,064
Oct 24, 2025	41.20	41.57	37.87	38.33	38.33	1.92%	2,151,848
Oct 23, 2025	36.77	37.66	36.26	37.61	37.61	3.61%	483,828
Oct 22, 2025	37.82	38.02	36.07	36.30	36.30	-4.82%	811,297
Oct 21, 2025	38.15	38.48	37.68	38.14	38.14	-	506,598
Oct 20, 2025	37.27	38.51	37.15	38.14	38.14	2.85%	779,415
Oct 17, 2025	36.59	38.37	34.92	37.08	37.08	1.40%	1,824,171
Oct 16, 2025	37.10	38.02	36.50	36.57	36.57	-1.22%	1,048,162
Oct 15, 2025	35.87	37.07	35.64	37.02	37.02	2.18%	732,425
Oct 14, 2025	37.29	37.29	34.69	36.23	36.23	-2.08%	1,376,681
Oct 13, 2025	36.02	37.60	35.41	37.00	37.00	-1.88%	1,000,978
Oct 10, 2025	37.85	39.64	36.63	37.71	37.71	1.01%	1,635,370