Intel Corporation (NEO:INTC)
Canada
· Delayed Price · Currency is CAD 13.04
+0.24 (1.88%)
Apr 3, 2025, 3:59 PM EST
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 12.49 | 13.85 | 12.15 | 13.07 | 13.07 | 2.11% | 388,925 |
| Apr 2, 2025 | 12.79 | 12.98 | 12.63 | 12.80 | 12.80 | - | 62,388 |
| Apr 1, 2025 | 13.08 | 13.11 | 12.60 | 12.80 | 12.80 | -2.59% | 46,079 |
| Mar 31, 2025 | 13.06 | 13.19 | 12.67 | 13.14 | 13.14 | -0.68% | 37,289 |
| Mar 28, 2025 | 13.63 | 13.70 | 13.15 | 13.23 | 13.23 | -3.85% | 70,445 |
| Mar 27, 2025 | 13.60 | 13.79 | 13.33 | 13.76 | 13.76 | 1.03% | 70,767 |
| Mar 26, 2025 | 14.15 | 14.19 | 13.55 | 13.62 | 13.62 | -3.40% | 75,652 |
| Mar 25, 2025 | 14.09 | 14.38 | 14.03 | 14.10 | 14.10 | -0.28% | 40,411 |
| Mar 24, 2025 | 14.42 | 14.50 | 14.03 | 14.14 | 14.14 | 0.43% | 117,080 |
| Mar 21, 2025 | 13.50 | 14.35 | 13.50 | 14.08 | 14.08 | 1.08% | 147,577 |
| Mar 20, 2025 | 13.88 | 14.12 | 13.83 | 13.93 | 13.93 | -0.85% | 84,139 |
| Mar 19, 2025 | 14.45 | 14.65 | 14.00 | 14.05 | 14.05 | -7.02% | 273,357 |
| Mar 18, 2025 | 14.81 | 15.38 | 14.79 | 15.11 | 15.11 | 1.07% | 266,704 |
| Mar 17, 2025 | 14.17 | 15.22 | 14.17 | 14.95 | 14.95 | 7.09% | 252,852 |
| Mar 14, 2025 | 13.72 | 14.15 | 13.69 | 13.96 | 13.96 | 1.09% | 114,196 |
| Mar 13, 2025 | 13.66 | 14.25 | 13.41 | 13.81 | 13.81 | 14.61% | 377,017 |
| Mar 12, 2025 | 12.08 | 12.35 | 11.78 | 12.05 | 12.05 | 4.33% | 188,178 |
| Mar 11, 2025 | 11.58 | 11.68 | 11.25 | 11.55 | 11.55 | -0.60% | 131,283 |
| Mar 10, 2025 | 11.79 | 11.90 | 11.45 | 11.62 | 11.62 | -3.17% | 71,551 |
| Mar 7, 2025 | 11.85 | 12.32 | 11.74 | 12.00 | 12.00 | -0.74% | 116,741 |
| Mar 6, 2025 | 11.84 | 12.29 | 11.67 | 12.09 | 12.09 | -0.08% | 95,260 |
| Mar 5, 2025 | 12.40 | 12.40 | 11.80 | 12.10 | 12.10 | -3.28% | 206,660 |
| Mar 4, 2025 | 13.18 | 13.18 | 12.11 | 12.51 | 12.51 | -6.01% | 304,793 |
| Mar 3, 2025 | 14.55 | 14.55 | 13.17 | 13.31 | 13.31 | -3.90% | 190,364 |
| 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 |