Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	30.81	30.96	30.78	30.79	30.79	-1.41%	343
Dec 22, 2025	31.81	32.08	31.23	31.23	31.23	-2.44%	1,585
Dec 19, 2025	31.39	32.01	31.16	32.01	32.01	3.39%	9
Dec 18, 2025	30.93	31.82	30.93	30.96	30.96	0.10%	381
Dec 17, 2025	32.03	32.22	30.93	30.93	30.93	-2.41%	124
Dec 16, 2025	31.60	32.24	31.60	31.70	31.70	-1.40%	351
Dec 15, 2025	32.26	32.69	32.15	32.15	32.15	-1.98%	1,031
Dec 12, 2025	33.72	33.78	32.80	32.80	32.80	-1.63%	11
Dec 11, 2025	34.21	34.38	33.34	33.34	33.34	-2.30%	73
Dec 10, 2025	34.75	34.76	33.72	34.13	34.13	-1.37%	1,932
Dec 9, 2025	34.92	35.44	34.51	34.60	34.60	0.64%	2,011
Dec 8, 2025	35.82	36.13	34.38	34.38	34.38	-4.66%	44
Dec 5, 2025	35.23	36.54	35.12	36.06	36.06	0.35%	1,097
Dec 4, 2025	37.38	37.38	35.89	35.94	35.94	-3.56%	856
Dec 3, 2025	37.24	37.50	36.77	37.26	37.26	2.32%	4,272
Dec 2, 2025	34.46	37.16	34.46	36.42	36.42	5.84%	1,278
Dec 1, 2025	34.61	34.66	34.02	34.41	34.41	0.64%	1,130
Nov 28, 2025	32.01	34.19	32.01	34.19	34.19	8.51%	2,339
Nov 27, 2025	31.66	31.78	31.43	31.51	31.51	-1.39%	492
Nov 26, 2025	31.27	31.95	31.13	31.95	31.95	3.31%	354
Nov 25, 2025	30.90	31.91	30.45	30.93	30.93	-1.10%	2,759
Nov 24, 2025	30.28	31.27	30.03	31.27	31.27	7.02%	358
Nov 21, 2025	28.99	29.34	28.61	29.22	29.22	-4.91%	2,002
Nov 20, 2025	31.20	31.31	30.73	30.73	30.73	1.79%	491
Nov 19, 2025	29.59	30.20	29.59	30.19	30.19	1.92%	1,283
Nov 18, 2025	29.55	29.72	29.46	29.62	29.62	-3.23%	622
Nov 17, 2025	30.80	30.84	30.33	30.61	30.61	-0.63%	1,378
Nov 14, 2025	30.52	30.81	29.34	30.81	30.81	-1.52%	2,683
Nov 13, 2025	32.50	32.54	31.28	31.28	31.28	-4.75%	1,460
Nov 12, 2025	33.01	33.10	32.61	32.84	32.84	0.44%	485
Nov 11, 2025	33.16	33.16	32.70	32.70	32.70	-1.16%	368
Nov 10, 2025	33.43	34.10	33.08	33.08	33.08	2.18%	820
Nov 7, 2025	33.24	33.24	32.21	32.38	32.38	0.72%	1,616
Nov 6, 2025	32.97	33.42	32.15	32.15	32.15	-2.81%	123
Nov 5, 2025	31.84	33.08	31.80	33.08	33.08	0.82%	56
Nov 4, 2025	33.55	33.55	32.81	32.81	32.81	-4.57%	1,407
Nov 3, 2025	34.58	35.08	34.38	34.38	34.38	-1.16%	27
Oct 31, 2025	35.23	35.23	34.78	34.78	34.78	-2.58%	515
Oct 30, 2025	35.54	35.70	35.22	35.70	35.70	0.06%	932
Oct 29, 2025	36.14	36.14	35.50	35.68	35.68	-1.08%	540
Oct 28, 2025	33.98	36.07	33.84	36.07	36.07	5.58%	3,481
Oct 27, 2025	33.33	34.83	33.01	34.17	34.17	3.69%	4,195
Oct 24, 2025	35.47	35.73	32.95	32.95	32.95	2.36%	6,093
Oct 23, 2025	31.83	32.19	31.43	32.19	32.19	2.48%	556
Oct 22, 2025	32.65	32.66	31.41	31.41	31.41	-3.99%	21
Oct 21, 2025	32.69	32.82	32.57	32.72	32.72	0.52%	515
Oct 20, 2025	32.19	32.92	32.13	32.55	32.55	2.86%	1,222
Oct 17, 2025	30.60	32.10	30.29	31.64	31.64	-1.72%	1,224
Oct 16, 2025	31.99	32.20	31.70	32.20	32.20	1.96%	685
Oct 15, 2025	31.08	31.67	30.97	31.58	31.58	3.90%	1,598