Intel Corporation (NEO:INTC)
Canada · Delayed Price · Currency is CAD 21.31
+0.59 (2.85%)
Dec 19, 2025, 9:44 AM EST
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 21.38 | 21.38 | 20.45 | 20.72 | - | 0.78% | 84,856 |
| Dec 17, 2025 | 21.48 | 21.58 | 20.54 | 20.56 | 20.56 | -3.47% | 87,625 |
| Dec 16, 2025 | 21.41 | 21.62 | 21.11 | 21.30 | 21.30 | -0.61% | 37,295 |
| Dec 15, 2025 | 21.84 | 21.89 | 21.34 | 21.43 | 21.43 | -0.37% | 76,871 |
| Dec 12, 2025 | 22.47 | 22.84 | 21.50 | 21.51 | 21.51 | -4.70% | 152,669 |
| Dec 11, 2025 | 22.84 | 22.84 | 22.33 | 22.57 | 22.57 | -3.26% | 203,648 |
| Dec 10, 2025 | 22.96 | 23.40 | 22.25 | 23.33 | 23.33 | 0.86% | 155,026 |
| Dec 9, 2025 | 23.26 | 23.55 | 22.90 | 23.13 | 23.13 | 0.52% | 140,897 |
| Dec 8, 2025 | 23.90 | 23.99 | 22.70 | 23.01 | 23.01 | -2.71% | 216,504 |
| Dec 5, 2025 | 23.55 | 24.45 | 23.55 | 23.65 | 23.65 | 2.20% | 279,200 |
| Dec 4, 2025 | 24.66 | 24.67 | 22.95 | 23.14 | 23.14 | -7.40% | 298,501 |
| Dec 3, 2025 | 24.84 | 25.13 | 24.37 | 24.99 | 24.99 | 0.73% | 172,725 |
| Dec 2, 2025 | 23.17 | 24.93 | 22.98 | 24.81 | 24.81 | 8.48% | 250,132 |
| Dec 1, 2025 | 22.85 | 23.08 | 22.64 | 22.87 | 22.87 | -1.80% | 88,139 |
| Nov 28, 2025 | 21.42 | 23.29 | 21.40 | 23.29 | 23.29 | 10.01% | 194,166 |
| Nov 27, 2025 | 20.63 | 21.25 | 20.63 | 21.17 | 21.17 | 0.47% | 11,478 |
| Nov 26, 2025 | 20.76 | 21.26 | 20.75 | 21.07 | 21.07 | 2.88% | 106,971 |
| Nov 25, 2025 | 20.44 | 20.62 | 19.87 | 20.48 | 20.48 | - | 77,084 |
| Nov 24, 2025 | 19.98 | 20.67 | 19.88 | 20.48 | 20.48 | 3.80% | 93,221 |
| Nov 21, 2025 | 19.22 | 20.02 | 18.85 | 19.73 | 19.73 | 2.65% | 159,385 |
| Nov 20, 2025 | 20.60 | 20.97 | 19.19 | 19.22 | 19.22 | -4.33% | 120,467 |
| Nov 19, 2025 | 19.60 | 20.45 | 19.60 | 20.09 | 20.09 | 1.98% | 63,718 |
| Nov 18, 2025 | 19.53 | 19.86 | 19.20 | 19.70 | 19.70 | -0.76% | 79,996 |
| Nov 17, 2025 | 20.35 | 20.44 | 19.61 | 19.85 | 19.85 | -2.22% | 64,393 |
| Nov 14, 2025 | 20.00 | 20.64 | 19.84 | 20.30 | 20.30 | -1.46% | 89,947 |
| Nov 13, 2025 | 21.40 | 21.40 | 20.33 | 20.60 | 20.60 | -5.07% | 167,364 |
| Nov 12, 2025 | 21.78 | 21.84 | 21.45 | 21.70 | 21.70 | -0.14% | 47,723 |
| Nov 11, 2025 | 21.81 | 21.86 | 21.50 | 21.73 | 21.73 | -1.45% | 40,384 |
| Nov 10, 2025 | 22.35 | 22.60 | 21.79 | 22.05 | 22.05 | 0.87% | 183,514 |
| Nov 7, 2025 | 21.32 | 21.90 | 21.19 | 21.86 | 21.86 | 2.48% | 148,517 |
| Nov 6, 2025 | 22.03 | 22.03 | 21.09 | 21.33 | 21.33 | -2.96% | 112,693 |
| Nov 5, 2025 | 21.36 | 22.19 | 21.27 | 21.98 | 21.98 | 3.48% | 129,956 |
| Nov 4, 2025 | 21.85 | 21.88 | 21.16 | 21.24 | 21.24 | -6.14% | 188,001 |
| Nov 3, 2025 | 23.12 | 23.17 | 22.41 | 22.63 | 22.63 | -1.44% | 166,392 |
| Oct 31, 2025 | 23.31 | 23.41 | 22.83 | 22.96 | 22.96 | -0.30% | 139,186 |
| Oct 30, 2025 | 23.47 | 23.77 | 23.03 | 23.03 | 23.03 | -2.79% | 188,547 |
| Oct 29, 2025 | 23.91 | 24.08 | 23.55 | 23.69 | 23.69 | -0.59% | 241,275 |
| Oct 28, 2025 | 22.75 | 24.35 | 22.71 | 23.83 | 23.83 | 4.98% | 498,331 |
| Oct 27, 2025 | 22.07 | 23.33 | 21.98 | 22.70 | 22.70 | 3.37% | 612,498 |
| Oct 24, 2025 | 22.53 | 23.57 | 21.73 | 21.96 | 21.96 | 0.18% | 941,140 |
| Oct 23, 2025 | 20.94 | 22.03 | 20.94 | 21.92 | 21.92 | 3.45% | 201,754 |
| Oct 22, 2025 | 21.69 | 21.75 | 20.73 | 21.19 | 21.19 | -2.98% | 385,426 |
| Oct 21, 2025 | 21.98 | 22.00 | 21.63 | 21.84 | 21.84 | -0.05% | 141,130 |
| Oct 20, 2025 | 21.54 | 22.08 | 21.54 | 21.85 | 21.85 | 2.58% | 202,735 |
| 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 |