Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	37.50	38.08	36.86	37.33	37.33	0.41%	877,125
Oct 8, 2025	37.08	37.78	35.91	37.18	37.18	0.35%	1,072,859
Oct 7, 2025	36.49	38.04	36.36	37.05	37.05	0.94%	1,453,357
Oct 6, 2025	36.51	38.68	35.70	36.71	36.71	-0.87%	1,117,925
Oct 3, 2025	38.15	38.37	36.72	37.03	37.03	-0.04%	1,156,653
Oct 2, 2025	35.79	37.30	35.45	37.04	37.04	3.99%	1,500,756
Oct 1, 2025	33.27	35.83	32.86	35.62	35.62	6.81%	1,094,361
Sep 30, 2025	34.06	34.48	33.03	33.35	33.35	-3.61%	909,309
Sep 29, 2025	35.52	35.80	33.74	34.60	34.60	-4.00%	1,602,119
Sep 26, 2025	36.97	38.21	33.99	36.04	36.04	8.52%	2,986,416
Sep 25, 2025	32.01	33.69	31.20	33.21	33.21	7.40%	2,915,507
Sep 24, 2025	29.40	31.12	29.24	30.92	30.92	4.63%	1,346,022
Sep 23, 2025	28.72	30.20	26.00	29.55	29.55	2.22%	1,247,173
Sep 22, 2025	29.58	30.10	28.90	28.91	28.91	-2.34%	844,069
Sep 19, 2025	30.89	30.90	29.33	29.60	29.60	-3.79%	2,164,599
Sep 18, 2025	25.05	33.40	25.00	30.77	30.77	24.12%	4,813,465