Skip to main content
Intel Corporation (INTC)
NASDAQ: INTC · Real-Time Price · USD
22.05
-0.66 (-2.91%)
Apr 1, 2025, 4:00 PM EDT - Market closed

Intel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202522.5622.6221.6622.0522.05-2.91%63,613,865
Mar 31, 202522.3822.7521.7522.7122.71-65,832,019
Mar 28, 202523.3523.5822.5622.7122.71-3.85%58,365,257
Mar 27, 202523.2923.7622.8623.6223.620.85%57,720,584
Mar 26, 202524.2524.4223.2523.4223.42-3.22%59,678,008
Mar 25, 202524.1824.7524.1124.2024.20-0.08%51,743,281
Mar 24, 202524.7224.9924.1324.2224.22-0.16%69,169,028
Mar 21, 202523.6024.7023.4924.2624.261.25%94,110,710
Mar 20, 202523.7724.3123.7323.9623.96-0.66%68,937,584
Mar 19, 202524.9025.2324.0324.1224.12-6.94%135,491,427
Mar 18, 202525.5526.4125.3925.9225.920.90%132,488,822
Mar 17, 202524.4226.1524.3725.6925.696.82%160,723,633
Mar 14, 202523.6824.3723.5224.0524.051.48%116,901,643
Mar 13, 202523.5024.5323.1323.7023.7014.60%243,260,993
Mar 12, 202520.7921.1720.2120.6820.684.55%128,671,089
Mar 11, 202519.9720.0619.2919.7819.78-0.75%80,788,985
Mar 10, 202520.2420.5119.6519.9319.93-3.44%79,671,246
Mar 7, 202520.2721.2020.1120.6420.64-0.53%81,099,646
Mar 6, 202520.2621.1320.0020.7520.75-0.29%96,466,381
Mar 5, 202521.3321.3620.1820.8120.81-2.44%127,219,259
Mar 4, 202522.5422.6320.7621.3321.33-6.20%152,182,200
Mar 3, 202525.0025.0422.5222.7422.74-4.17%141,348,692
Feb 28, 202523.0224.4422.6423.7323.732.77%104,133,777
Feb 27, 202523.7024.4023.0723.0923.09-1.83%97,871,945
Feb 26, 202523.2523.8223.2123.5223.522.31%67,449,304
Feb 25, 202524.2124.2822.7722.9922.99-5.27%88,886,469
Feb 24, 202524.5524.8023.6224.2724.27-2.41%91,358,071
Feb 21, 202525.9626.2924.8424.8724.87-4.68%111,630,859
Feb 20, 202525.5626.1224.4826.0926.091.44%144,939,566
Feb 19, 202525.9826.3325.4625.7225.72-6.10%151,881,727
Feb 18, 202524.6027.5524.4927.3927.3916.06%284,292,210
Feb 14, 202524.3625.1922.8623.6023.60-2.20%230,254,092
Feb 13, 202522.8424.8322.7924.1324.137.34%248,661,333
Feb 12, 202521.9822.5620.9322.4822.487.20%162,631,182
Feb 11, 202519.8721.8819.8620.9720.976.07%150,960,704
Feb 10, 202519.2520.0819.2419.7719.773.51%73,007,266
Feb 7, 202519.3519.3619.0319.1019.10-1.44%58,277,917
Feb 6, 202519.5119.7019.2219.3819.38-1.37%45,553,771
Feb 5, 202519.1919.7718.9119.6519.651.87%66,250,254
Feb 4, 202519.1019.5319.0219.2919.29-0.46%54,098,200
Feb 3, 202518.9719.7518.7819.3819.38-0.26%77,523,142
Jan 31, 202520.1020.3319.3819.4319.43-2.90%117,474,899
Jan 30, 202519.7220.1019.4320.0120.011.32%108,166,983
Jan 29, 202519.8720.0819.6619.7519.75-0.25%86,506,821
Jan 28, 202520.3420.3419.7419.8019.80-2.41%73,411,385
Jan 27, 202520.8121.0620.1420.2920.29-2.59%83,582,097
Jan 24, 202521.3621.4120.7520.8320.83-3.43%66,300,614
Jan 23, 202521.6921.7521.3521.5721.57-1.33%55,778,156
Jan 22, 202521.7322.2921.5721.8621.860.41%60,972,578
Jan 21, 202522.0322.4121.7521.7721.771.30%96,262,179