Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	23.85	26.05	23.76	26.00	26.00	10.87%	270,811
Jan 8, 2026	24.29	24.70	23.20	23.45	23.45	-3.62%	109,373
Jan 7, 2026	22.93	25.40	22.93	24.33	24.33	6.62%	390,798
Jan 6, 2026	22.75	22.98	22.24	22.82	22.82	1.69%	130,875
Jan 5, 2026	23.71	23.99	22.39	22.44	22.44	-0.13%	164,597
Jan 2, 2026	21.61	22.72	21.61	22.47	22.47	6.67%	242,846
Dec 31, 2025	21.26	21.40	21.05	21.07	21.07	-1.01%	30,707
Dec 30, 2025	21.10	21.81	21.10	21.28	21.28	1.72%	86,756
Dec 29, 2025	20.50	21.00	20.48	20.92	20.92	1.45%	79,257
Dec 24, 2025	20.08	20.63	19.98	20.62	20.62	-0.53%	64,901
Dec 23, 2025	20.72	20.91	20.58	20.73	20.73	-0.10%	74,846
Dec 22, 2025	21.61	21.61	20.72	20.75	20.75	-1.33%	89,647
Dec 19, 2025	20.79	21.45	20.79	21.03	21.03	2.29%	115,179
Dec 17, 2025	21.48	21.58	20.54	20.56	20.56	-3.47%	87,625
Dec 16, 2025	21.41	21.62	21.11	21.30	21.30	-0.61%	37,295
Dec 15, 2025	21.84	21.89	21.34	21.43	21.43	-0.37%	76,871
Dec 12, 2025	22.47	22.84	21.50	21.51	21.51	-4.70%	152,669
Dec 11, 2025	22.84	22.84	22.33	22.57	22.57	-3.26%	203,648
Dec 10, 2025	22.96	23.40	22.25	23.33	23.33	0.86%	155,026
Dec 9, 2025	23.26	23.55	22.90	23.13	23.13	0.52%	140,897
Dec 8, 2025	23.90	23.99	22.70	23.01	23.01	-2.71%	216,504
Dec 5, 2025	23.55	24.45	23.55	23.65	23.65	2.20%	279,200
Dec 4, 2025	24.66	24.67	22.95	23.14	23.14	-7.40%	298,501
Dec 3, 2025	24.84	25.13	24.37	24.99	24.99	0.73%	172,725
Dec 2, 2025	23.17	24.93	22.98	24.81	24.81	8.48%	250,132
Dec 1, 2025	22.85	23.08	22.64	22.87	22.87	-1.80%	88,139
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