Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.09	11.57	11.09	11.48	11.48	2.50%	116,400
Dec 19, 2024	11.51	11.54	11.19	11.20	11.20	-1.23%	195,961
Dec 18, 2024	12.07	12.07	11.29	11.34	11.34	-5.50%	138,875
Dec 17, 2024	12.07	12.17	11.91	12.00	12.00	-1.96%	100,314
Dec 16, 2024	11.87	12.38	11.73	12.24	12.24	2.86%	136,361
Dec 13, 2024	12.14	12.21	11.89	11.90	11.90	-2.70%	123,204
Dec 12, 2024	11.79	12.28	11.73	12.23	12.23	3.56%	119,063
Dec 11, 2024	11.85	11.88	11.67	11.81	11.81	-0.34%	76,754
Dec 10, 2024	12.27	12.27	11.72	11.85	11.85	-2.87%	146,948
Dec 9, 2024	12.31	12.35	12.18	12.20	12.20	-0.73%	102,131
Dec 6, 2024	12.26	12.35	12.15	12.29	12.29	0.41%	156,386
Dec 5, 2024	12.99	13.03	12.16	12.24	12.24	-5.12%	362,684
Dec 4, 2024	13.25	13.25	12.83	12.90	12.90	-2.42%	269,739
Dec 3, 2024	13.87	13.88	13.19	13.22	13.22	-5.91%	374,868
Dec 2, 2024	14.60	14.95	13.78	14.05	14.05	-0.64%	345,088
Nov 29, 2024	13.88	14.24	13.85	14.14	14.14	1.58%	45,683
Nov 28, 2024	13.92	13.98	13.81	13.92	13.92	0.07%	18,627
Nov 27, 2024	14.02	14.02	13.56	13.91	13.91	-1.63%	135,887
Nov 26, 2024	14.73	14.73	13.98	14.14	14.14	-3.28%	181,424
Nov 25, 2024	14.63	15.00	14.57	14.62	14.62	1.46%	159,648
Nov 22, 2024	14.33	14.45	14.22	14.41	14.41	0.42%	51,547
Nov 21, 2024	14.11	14.54	14.01	14.35	14.35	1.63%	71,046
Nov 20, 2024	14.18	14.21	13.85	14.12	14.12	-0.77%	101,289
Nov 19, 2024	14.31	14.39	14.16	14.23	14.23	-2.40%	87,675
Nov 18, 2024	14.26	14.69	14.21	14.58	14.58	1.53%	75,573
Nov 15, 2024	14.65	14.65	14.24	14.36	14.36	-2.31%	95,752
Nov 14, 2024	14.80	15.04	14.66	14.70	14.70	0.27%	109,367
Nov 13, 2024	14.20	14.76	14.15	14.66	14.66	3.39%	139,194
Nov 12, 2024	14.58	14.61	14.05	14.18	14.18	-3.67%	145,368
Nov 11, 2024	15.30	15.45	14.59	14.72	14.72	-4.35%	154,217
Nov 8, 2024	15.25	15.53	15.20	15.39	15.39	-0.13%	182,043
Nov 7, 2024	14.91	15.50	14.82	15.41	15.41	4.55%	253,394
Nov 6, 2024	14.23	14.74	14.12	14.74	14.74	7.59%	262,907
Nov 5, 2024	13.32	13.84	13.19	13.70	13.70	3.47%	164,937
Nov 4, 2024	13.54	13.54	13.02	13.24	13.24	-3.00%	152,680
Nov 1, 2024	13.48	13.84	12.88	13.65	13.65	7.57%	472,345
Oct 31, 2024	13.01	13.06	12.65	12.69	12.69	-3.35%	180,299
Oct 30, 2024	13.21	13.47	13.12	13.13	13.13	-2.45%	91,345
Oct 29, 2024	13.43	13.59	13.20	13.46	13.46	-	131,994
Oct 28, 2024	13.36	13.67	13.33	13.46	13.46	0.75%	88,624
Oct 25, 2024	13.16	13.71	13.16	13.36	13.36	1.52%	204,201
Oct 24, 2024	12.95	13.16	12.92	13.16	13.16	1.54%	108,119
Oct 23, 2024	13.15	13.18	12.71	12.96	12.96	-1.67%	91,127
Oct 22, 2024	13.42	13.42	13.07	13.18	13.18	-1.86%	104,290
Oct 21, 2024	13.34	13.45	13.10	13.43	13.43	0.15%	102,663
Oct 18, 2024	13.36	13.42	13.25	13.41	13.41	1.36%	75,174
Oct 17, 2024	13.32	13.42	13.20	13.23	13.23	0.53%	124,838
Oct 16, 2024	13.21	13.24	12.81	13.16	13.16	-1.42%	155,665
Oct 15, 2024	13.82	13.92	13.24	13.35	13.35	-3.75%	145,597
Oct 11, 2024	13.52	14.00	13.52	13.87	13.87	1.46%	118,570
Oct 10, 2024	13.68	13.82	13.51	13.67	13.67	-0.94%	115,421
Oct 9, 2024	13.73	13.82	13.61	13.80	13.80	0.58%	137,981
Oct 8, 2024	13.12	13.77	13.00	13.72	13.72	4.26%	144,304
Oct 7, 2024	13.24	13.31	13.00	13.16	13.16	-0.90%	144,513
Oct 4, 2024	13.30	13.45	13.14	13.28	13.28	1.37%	153,397
Oct 3, 2024	13.09	13.37	12.96	13.10	13.10	-0.76%	104,406
Oct 2, 2024	13.39	13.55	13.19	13.20	13.20	-1.20%	83,125
Oct 1, 2024	13.77	13.89	13.11	13.36	13.36	-3.19%	261,482
Sep 30, 2024	13.95	14.09	13.60	13.80	13.80	-1.99%	113,587
Sep 27, 2024	14.25	14.50	13.96	14.08	14.08	-0.28%	286,403
Sep 26, 2024	14.33	14.40	13.71	14.12	14.12	1.66%	309,280
Sep 25, 2024	13.46	14.16	13.41	13.89	13.89	3.27%	200,464
Sep 24, 2024	13.30	13.60	13.15	13.45	13.45	1.05%	234,937
Sep 23, 2024	13.27	13.45	13.00	13.31	13.31	2.94%	448,074
Sep 20, 2024	12.39	13.60	12.00	12.93	12.93	3.94%	458,698
Sep 19, 2024	12.58	12.78	12.41	12.44	12.44	1.72%	147,569
Sep 18, 2024	12.64	12.80	12.23	12.23	12.23	-3.47%	306,453
Sep 17, 2024	12.80	13.31	12.55	12.67	12.67	2.67%	403,476
Sep 16, 2024	11.84	12.42	11.67	12.34	12.34	6.38%	176,370
Sep 13, 2024	11.45	11.65	11.45	11.60	11.60	1.67%	68,314
Sep 12, 2024	11.50	11.52	11.25	11.41	11.41	-1.55%	61,108
Sep 11, 2024	11.22	11.60	10.94	11.59	11.59	3.30%	74,816
Sep 10, 2024	11.26	11.26	10.93	11.22	11.22	-0.09%	69,740
Sep 9, 2024	11.16	11.51	11.16	11.23	11.23	0.54%	73,545
Sep 6, 2024	11.49	11.49	11.01	11.17	11.17	-2.45%	89,231
Sep 5, 2024	11.42	11.70	11.39	11.45	11.45	-0.09%	73,091
Sep 4, 2024	11.70	11.81	11.38	11.46	11.46	-3.62%	124,631
Sep 3, 2024	12.70	12.76	11.80	11.89	11.89	-8.47%	170,269
Aug 30, 2024	12.51	13.03	12.41	12.99	12.99	9.16%	371,228
Aug 29, 2024	11.70	12.16	11.70	11.90	11.90	2.59%	59,135
Aug 28, 2024	11.82	11.85	11.52	11.60	11.60	-2.19%	88,381
Aug 27, 2024	11.92	11.93	11.73	11.86	11.86	-0.25%	58,119
Aug 26, 2024	12.15	12.15	11.79	11.89	11.89	-1.98%	81,904
Aug 23, 2024	11.97	12.36	11.97	12.13	12.13	2.02%	95,211
Aug 22, 2024	12.66	12.66	11.85	11.89	11.89	-5.78%	145,470
Aug 21, 2024	12.48	12.65	12.43	12.62	12.62	1.53%	42,969
Aug 20, 2024	12.57	12.57	12.30	12.43	12.43	-2.13%	96,643
Aug 19, 2024	12.37	12.77	12.35	12.70	12.70	2.83%	103,226
Aug 16, 2024	12.15	12.35	12.08	12.35	12.35	0.98%	86,085
Aug 15, 2024	11.96	12.43	11.96	12.23	12.23	3.73%	138,891
Aug 14, 2024	12.06	12.08	11.70	11.79	11.79	-2.24%	163,594
Aug 13, 2024	11.57	12.07	11.55	12.06	12.06	5.14%	113,969
Aug 12, 2024	11.77	11.77	11.39	11.47	11.47	-1.71%	102,202
Aug 9, 2024	11.90	11.90	11.53	11.67	11.67	-3.55%	110,859
Aug 8, 2024	11.31	12.10	11.15	12.10	12.10	7.65%	184,938
Aug 7, 2024	11.82	11.95	11.23	11.24	11.24	-4.18%	110,872
Aug 6, 2024	12.05	12.13	11.68	11.73	11.73	-7.71%	172,009
Aug 2, 2024	12.90	12.90	12.12	12.71	12.71	-26.32%	589,191
Aug 1, 2024	18.03	18.13	17.09	17.25	17.25	-5.17%	107,693
Jul 31, 2024	18.00	18.24	17.92	18.19	18.19	2.19%	65,730