Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	14.55	14.55	13.17	13.31	13.31	-3.90%	95,182
Feb 28, 2025	13.39	14.25	13.21	13.85	13.85	2.67%	138,645
Feb 27, 2025	13.84	14.24	13.49	13.49	13.49	-2.03%	117,931
Feb 26, 2025	13.55	13.88	13.55	13.77	13.77	2.76%	42,683
Feb 25, 2025	14.05	14.14	13.30	13.40	13.40	-5.30%	120,403
Feb 24, 2025	14.31	14.48	13.79	14.15	14.15	-2.62%	155,090
Feb 21, 2025	15.12	15.30	14.52	14.53	14.53	-4.72%	188,708
Feb 20, 2025	14.89	15.25	14.30	15.25	15.25	1.67%	207,837
Feb 19, 2025	15.10	15.36	14.90	15.00	15.00	-6.31%	482,538
Feb 18, 2025	14.33	16.07	14.33	16.01	16.01	16.10%	682,882
Feb 14, 2025	14.26	14.68	13.37	13.79	13.79	-2.13%	462,443
Feb 13, 2025	13.33	14.47	13.15	14.09	14.09	7.23%	507,469
Feb 12, 2025	12.89	13.17	12.25	13.14	13.14	7.27%	295,328
Feb 11, 2025	11.60	12.77	11.60	12.25	12.25	6.15%	428,365
Feb 10, 2025	11.28	11.70	11.28	11.54	11.54	3.04%	101,842
Feb 7, 2025	11.27	11.27	11.15	11.20	11.20	-1.23%	60,373
Feb 6, 2025	11.44	11.48	11.25	11.34	11.34	-1.13%	59,421
Feb 5, 2025	11.26	11.55	11.10	11.47	11.47	1.68%	80,915
Feb 4, 2025	11.21	11.41	11.17	11.28	11.28	-0.44%	97,448
Feb 3, 2025	11.12	11.53	11.00	11.33	11.33	-0.70%	170,767
Jan 31, 2025	11.73	11.85	11.35	11.41	11.41	-3.06%	228,400
Jan 30, 2025	11.58	11.77	11.38	11.77	11.77	1.73%	144,398
Jan 29, 2025	11.66	11.73	11.53	11.57	11.57	-0.26%	75,237
Jan 28, 2025	11.93	11.93	11.57	11.60	11.60	-2.52%	122,034
Jan 27, 2025	12.20	12.32	11.80	11.90	11.90	-2.46%	142,385
Jan 24, 2025	12.50	12.50	12.17	12.20	12.20	-3.10%	103,839
Jan 23, 2025	12.66	12.68	12.50	12.59	12.59	-1.41%	52,649
Jan 22, 2025	12.77	13.06	12.64	12.77	12.77	0.31%	137,087
Jan 21, 2025	12.93	13.09	12.73	12.73	12.73	-1.85%	181,136
Jan 20, 2025	12.99	12.99	12.80	12.97	12.97	3.10%	66,182
Jan 17, 2025	12.39	12.64	12.20	12.58	12.58	9.01%	362,356
Jan 16, 2025	11.60	11.68	11.38	11.54	11.54	-0.26%	61,028
Jan 15, 2025	11.33	11.58	11.25	11.57	11.57	2.84%	58,359
Jan 14, 2025	11.32	11.42	11.04	11.25	11.25	-0.18%	65,008
Jan 13, 2025	11.11	11.28	10.98	11.27	11.27	0.27%	115,787
Jan 10, 2025	11.52	11.52	11.09	11.24	11.24	-4.26%	171,642
Jan 9, 2025	11.67	11.74	11.64	11.74	11.74	0.60%	6,491
Jan 8, 2025	11.65	11.74	11.57	11.67	11.67	-0.43%	130,632
Jan 7, 2025	11.76	11.91	11.67	11.72	11.72	0.86%	178,978
Jan 6, 2025	12.18	12.27	11.61	11.62	11.62	-3.65%	237,721
Jan 3, 2025	11.99	12.10	11.78	12.06	12.06	1.86%	156,248
Jan 2, 2025	11.89	11.96	11.74	11.84	11.84	0.59%	71,899
Dec 31, 2024	11.68	11.93	11.67	11.77	11.77	1.12%	51,101
Dec 30, 2024	11.77	11.77	11.57	11.64	11.64	-2.35%	69,005
Dec 27, 2024	11.81	12.07	11.79	11.92	11.92	0.17%	67,145
Dec 24, 2024	11.89	11.94	11.73	11.90	11.90	0.34%	46,265
Dec 23, 2024	11.52	11.86	11.45	11.86	11.86	3.31%	102,447
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