Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-2.67%	381,293
Sep 29, 2025	19.90	20.10	19.41	19.83	19.83	-3.03%	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	9.04%	877,646
Sep 24, 2025	16.93	18.17	16.85	17.92	17.92	6.16%	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