Intel Corporation (NEO:INTC)
Canada flag Canada · Delayed Price · Currency is CAD
12.46
+0.54 (4.53%)
Apr 24, 2025, 3:59 PM EDT

Intel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202512.2312.5012.1212.4612.464.09%120,884
Apr 23, 202511.9512.1911.8011.9711.975.84%249,839
Apr 22, 202511.0811.4411.0611.3111.313.57%69,814
Apr 21, 202511.0011.0010.6010.9210.92-0.73%57,397
Apr 17, 202510.9911.0510.7911.0011.00-1.61%163,623
Apr 16, 202511.2811.2810.8711.1811.18-2.78%348,764
Apr 15, 202511.6811.8511.5011.5011.50-2.54%162,472
Apr 14, 202511.9012.2111.6011.8011.803.33%278,425
Apr 11, 202511.2011.4810.5511.4211.42-0.95%228,988
Apr 10, 202512.0712.0711.1811.5311.53-7.46%193,849
Apr 9, 202510.5012.5510.4812.4612.4618.10%306,937
Apr 8, 202511.6111.8210.3010.5510.55-7.46%230,583
Apr 7, 202511.1012.0010.7711.4011.40-1.38%385,832
Apr 4, 202512.5812.8711.4511.5611.56-11.55%284,690
Apr 3, 202512.4913.8512.1513.0713.072.11%388,925
Apr 2, 202512.7912.9812.6312.8012.80-62,388
Apr 1, 202513.0813.1112.6012.8012.80-2.59%46,079
Mar 31, 202513.0613.1912.6713.1413.14-0.68%37,289
Mar 28, 202513.6313.7013.1513.2313.23-3.85%70,445
Mar 27, 202513.6013.7913.3313.7613.761.03%70,767
Mar 26, 202514.1514.1913.5513.6213.62-3.40%75,652
Mar 25, 202514.0914.3814.0314.1014.10-0.28%40,411
Mar 24, 202514.4214.5014.0314.1414.140.43%117,080
Mar 21, 202513.5014.3513.5014.0814.081.08%147,577
Mar 20, 202513.8814.1213.8313.9313.93-0.85%84,139
Mar 19, 202514.4514.6514.0014.0514.05-7.02%273,357
Mar 18, 202514.8115.3814.7915.1115.111.07%266,704
Mar 17, 202514.1715.2214.1714.9514.957.09%252,852
Mar 14, 202513.7214.1513.6913.9613.961.09%114,196
Mar 13, 202513.6614.2513.4113.8113.8114.61%377,017
Mar 12, 202512.0812.3511.7812.0512.054.33%188,178
Mar 11, 202511.5811.6811.2511.5511.55-0.60%131,283
Mar 10, 202511.7911.9011.4511.6211.62-3.17%71,551
Mar 7, 202511.8512.3211.7412.0012.00-0.74%116,741
Mar 6, 202511.8412.2911.6712.0912.09-0.08%95,260
Mar 5, 202512.4012.4011.8012.1012.10-3.28%206,660
Mar 4, 202513.1813.1812.1112.5112.51-6.01%304,793
Mar 3, 202514.5514.5513.1713.3113.31-3.90%190,364
Feb 28, 202513.3914.2513.2113.8513.852.67%138,645
Feb 27, 202513.8414.2413.4913.4913.49-2.03%117,931
Feb 26, 202513.5513.8813.5513.7713.772.76%42,683
Feb 25, 202514.0514.1413.3013.4013.40-5.30%120,403
Feb 24, 202514.3114.4813.7914.1514.15-2.62%155,090
Feb 21, 202515.1215.3014.5214.5314.53-4.72%188,708
Feb 20, 202514.8915.2514.3015.2515.251.67%207,837
Feb 19, 202515.1015.3614.9015.0015.00-6.31%482,538
Feb 18, 202514.3316.0714.3316.0116.0116.10%682,882
Feb 14, 202514.2614.6813.3713.7913.79-2.13%462,443
Feb 13, 202513.3314.4713.1514.0914.097.23%507,469
Feb 12, 202512.8913.1712.2513.1413.147.27%295,328