Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 14, 2025	31.34	31.34	30.39	30.39	30.39	-5.43%	698
Oct 13, 2025	31.79	32.28	30.62	32.14	32.14	0.94%	1,231
Oct 10, 2025	33.09	33.74	31.84	31.84	31.84	-0.70%	1,410
Oct 9, 2025	32.19	32.59	32.06	32.06	32.06	0.52%	3,604
Oct 8, 2025	31.97	31.98	31.16	31.90	31.90	0.66%	375
Oct 7, 2025	31.35	32.42	31.35	31.69	31.69	-1.14%	1,083
Oct 6, 2025	31.59	33.03	30.85	32.05	32.05	0.71%	4,517
Oct 3, 2025	32.32	32.36	31.53	31.83	31.83	1.82%	1,584
Oct 2, 2025	30.55	31.26	30.40	31.26	31.26	6.84%	1,420
Oct 1, 2025	28.06	29.26	27.90	29.26	29.26	2.49%	2,866
Sep 30, 2025	29.08	29.08	28.55	28.55	28.55	-3.34%	1,014
Sep 29, 2025	30.00	30.43	28.87	29.53	29.53	-1.75%	5,207
Sep 26, 2025	30.78	30.78	29.77	30.06	30.06	6.63%	10,080