Intel Corporation (NEO:INTC)
Canada · Delayed Price · Currency is CAD 21.30
+0.17 (0.80%)
Oct 17, 2025, 3:59 PM EDT
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 20.82 | 22.02 | 20.73 | 21.30 | 21.30 | 0.80% | 257,428 |
| Oct 16, 2025 | 21.38 | 21.81 | 20.93 | 21.13 | 21.13 | -1.12% | 126,230 |
| Oct 15, 2025 | 20.90 | 21.50 | 20.47 | 21.37 | 21.37 | 4.09% | 291,549 |
| Oct 14, 2025 | 20.57 | 20.99 | 19.95 | 20.53 | 20.53 | -1.68% | 275,745 |
| Oct 10, 2025 | 22.14 | 22.73 | 20.88 | 20.88 | 20.88 | -3.87% | 547,835 |
| Oct 9, 2025 | 21.55 | 21.88 | 21.20 | 21.72 | 21.72 | 0.98% | 172,497 |
| Oct 8, 2025 | 21.05 | 21.70 | 20.72 | 21.51 | 21.51 | 0.66% | 424,159 |
| Oct 7, 2025 | 21.09 | 21.84 | 20.90 | 21.37 | 21.37 | 1.62% | 292,262 |
| Oct 6, 2025 | 21.39 | 22.15 | 20.98 | 21.03 | 21.03 | -0.71% | 414,205 |
| Oct 3, 2025 | 21.75 | 21.87 | 20.99 | 21.18 | 21.18 | -1.26% | 552,095 |
| Oct 2, 2025 | 20.58 | 21.58 | 20.38 | 21.45 | 21.45 | 3.82% | 527,336 |
| Oct 1, 2025 | 19.31 | 20.70 | 19.27 | 20.66 | 20.66 | 7.05% | 688,952 |
| Sep 30, 2025 | 19.47 | 19.61 | 19.01 | 19.30 | 19.30 | -2.72% | 381,293 |
| Sep 29, 2025 | 19.90 | 20.10 | 19.41 | 19.84 | 19.84 | -2.98% | 373,495 |
| Sep 26, 2025 | 20.17 | 20.87 | 19.86 | 20.45 | 20.45 | 4.66% | 767,755 |
| Sep 25, 2025 | 18.21 | 19.70 | 17.97 | 19.54 | 19.54 | 9.10% | 877,646 |
| Sep 24, 2025 | 16.93 | 18.17 | 16.85 | 17.91 | 17.91 | 6.10% | 427,025 |
| Sep 23, 2025 | 16.70 | 17.36 | 16.58 | 16.88 | 16.88 | 2.12% | 300,106 |
| Sep 22, 2025 | 17.02 | 17.28 | 16.53 | 16.53 | 16.53 | -2.76% | 264,358 |
| Sep 19, 2025 | 17.54 | 17.56 | 16.88 | 17.00 | 17.00 | -3.24% | 438,510 |
| Sep 18, 2025 | 18.13 | 18.59 | 17.36 | 17.57 | 17.57 | 22.95% | 1,006,725 |
| Sep 17, 2025 | 14.38 | 14.49 | 14.05 | 14.29 | 14.29 | -1.65% | 74,126 |
| Sep 16, 2025 | 14.22 | 14.55 | 14.22 | 14.53 | 14.53 | 1.89% | 139,128 |
| Sep 15, 2025 | 14.02 | 14.61 | 13.94 | 14.26 | 14.26 | 3.11% | 300,351 |
| Sep 12, 2025 | 14.16 | 14.18 | 13.83 | 13.83 | 13.83 | -2.33% | 128,290 |
| Sep 11, 2025 | 14.26 | 14.30 | 14.12 | 14.16 | 14.16 | -0.56% | 78,899 |
| Sep 10, 2025 | 14.04 | 14.28 | 13.97 | 14.24 | 14.24 | 1.21% | 163,054 |
| Sep 9, 2025 | 14.13 | 14.24 | 13.96 | 14.07 | 14.07 | -0.14% | 45,461 |
| Sep 8, 2025 | 14.04 | 14.21 | 13.88 | 14.09 | 14.09 | 0.28% | 56,327 |
| Sep 5, 2025 | 14.18 | 14.18 | 13.91 | 14.05 | 14.05 | -0.57% | 90,062 |
| Sep 4, 2025 | 13.67 | 14.15 | 13.67 | 14.13 | 14.13 | 2.47% | 64,894 |
| Sep 3, 2025 | 13.81 | 13.84 | 13.62 | 13.79 | 13.79 | -0.79% | 80,627 |
| Sep 2, 2025 | 13.76 | 13.92 | 13.63 | 13.90 | 13.90 | -0.86% | 52,207 |
| Aug 29, 2025 | 14.20 | 14.30 | 13.98 | 14.02 | 14.02 | -2.30% | 85,723 |
| Aug 28, 2025 | 14.40 | 14.44 | 14.17 | 14.35 | 14.35 | 0.35% | 229,330 |
| Aug 27, 2025 | 13.95 | 14.39 | 13.88 | 14.30 | 14.30 | 2.07% | 236,372 |
| Aug 26, 2025 | 14.11 | 14.23 | 13.88 | 14.01 | 14.01 | -0.99% | 130,704 |
| 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 |