Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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