Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	14.75	14.76	14.08	14.15	14.15	-0.84%	323,912
Aug 22, 2025	13.66	14.52	13.57	14.27	14.27	5.63%	644,105
Aug 21, 2025	13.50	13.58	13.14	13.51	13.51	-0.30%	92,762
Aug 20, 2025	14.37	14.37	13.44	13.55	13.55	-7.13%	405,231
Aug 19, 2025	14.47	15.26	14.44	14.59	14.59	7.20%	750,237
Aug 18, 2025	13.78	14.29	13.38	13.61	13.61	-3.68%	373,562
Aug 15, 2025	14.44	14.76	13.90	14.13	14.13	2.84%	871,434
Aug 14, 2025	12.62	13.87	12.62	13.74	13.74	7.43%	337,791
Aug 13, 2025	12.48	12.82	12.29	12.79	12.79	1.99%	181,240
Aug 12, 2025	12.25	12.58	11.96	12.54	12.54	5.38%	395,722
Aug 11, 2025	11.74	12.41	11.74	11.90	11.90	3.30%	396,978
Aug 8, 2025	11.56	11.56	11.31	11.52	11.52	0.79%	104,523
Aug 7, 2025	11.54	11.74	11.32	11.43	11.43	-2.81%	137,382
Aug 6, 2025	11.56	11.78	11.46	11.76	11.76	1.12%	92,735
Aug 5, 2025	11.31	11.82	11.31	11.63	11.63	4.21%	127,129
Aug 1, 2025	11.27	11.28	10.95	11.16	11.16	-2.36%	155,440
Jul 31, 2025	11.66	11.66	11.35	11.43	11.43	-2.56%	130,024
Jul 30, 2025	11.81	11.89	11.60	11.73	11.73	-0.26%	99,448
Jul 29, 2025	11.97	12.03	11.74	11.76	11.76	-1.42%	133,501
Jul 28, 2025	12.04	12.25	11.92	11.93	11.93	-0.25%	190,975
Jul 25, 2025	12.01	12.12	11.77	11.96	11.96	-8.49%	680,511
Jul 24, 2025	13.60	13.60	13.06	13.07	13.07	-3.33%	194,636
Jul 23, 2025	13.46	13.60	13.25	13.52	13.52	0.60%	63,709
Jul 22, 2025	13.50	13.55	13.33	13.44	13.44	0.15%	57,500
Jul 21, 2025	13.49	13.73	13.36	13.42	13.42	0.60%	85,412
Jul 18, 2025	13.34	13.59	13.25	13.34	13.34	1.29%	70,691
Jul 17, 2025	13.12	13.30	13.07	13.17	13.17	0.61%	110,428
Jul 16, 2025	13.24	13.32	12.86	13.09	13.09	-1.06%	184,993
Jul 15, 2025	13.56	13.68	13.22	13.23	13.23	-1.49%	88,801
Jul 14, 2025	13.38	13.50	13.23	13.43	13.43	-0.67%	80,131
Jul 11, 2025	13.57	13.63	13.37	13.52	13.52	-1.53%	91,164
Jul 10, 2025	13.68	13.85	13.58	13.73	13.73	1.55%	103,944
Jul 9, 2025	13.42	13.58	13.39	13.52	13.52	-0.66%	62,282
Jul 8, 2025	12.85	13.74	12.81	13.61	13.61	7.17%	176,196
Jul 7, 2025	12.86	12.91	12.64	12.70	12.70	-1.09%	37,475
Jul 4, 2025	12.92	12.92	12.50	12.84	12.84	-0.85%	9,451
Jul 3, 2025	12.82	13.05	12.80	12.95	12.95	2.53%	67,106
Jul 2, 2025	12.95	13.14	12.45	12.63	12.63	-2.85%	210,411
Jun 30, 2025	13.31	13.31	12.89	13.00	13.00	-0.99%	38,568
Jun 27, 2025	13.08	13.50	12.95	13.13	13.13	1.00%	105,148
Jun 26, 2025	13.01	13.05	12.85	13.00	13.00	1.33%	45,902
Jun 25, 2025	13.08	13.15	12.77	12.83	12.83	-1.38%	48,672
Jun 24, 2025	12.39	13.10	12.39	13.01	13.01	6.20%	211,213
Jun 23, 2025	12.15	12.47	12.00	12.25	12.25	0.57%	72,320
Jun 20, 2025	12.53	12.65	12.09	12.18	12.18	-0.25%	92,064
Jun 19, 2025	12.41	12.41	12.11	12.21	12.21	-1.61%	22,104
Jun 18, 2025	11.98	12.50	11.98	12.41	12.41	3.07%	122,979
Jun 17, 2025	11.89	12.41	11.89	12.04	12.04	0.67%	265,223
Jun 16, 2025	11.77	12.09	11.77	11.96	11.96	2.31%	150,997
Jun 13, 2025	11.73	11.91	11.65	11.69	11.69	-2.83%	111,653