Intel Corporation (INTC)
NASDAQ: INTC · Real-Time Price · USD
21.19
+0.11 (0.52%)
At close: Jun 23, 2025, 4:00 PM
21.39
+0.20 (0.92%)
After-hours: Jun 23, 2025, 7:59 PM EDT

Intel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202521.0721.5820.7321.1921.190.52%81,460,982
Jun 20, 202521.7021.8920.8821.0821.08-1.91%133,472,814
Jun 18, 202520.8121.6020.6621.4921.493.32%94,200,572
Jun 17, 202520.6321.4820.6220.8020.800.29%87,512,156
Jun 16, 202520.4120.9320.3020.7420.742.98%86,745,123
Jun 13, 202520.3320.6020.1020.1420.14-3.03%87,655,889
Jun 12, 202520.5020.9820.4120.7720.770.44%78,175,914
Jun 11, 202521.7821.8320.3820.6820.68-6.34%146,784,468
Jun 10, 202520.5022.4420.2822.0822.087.81%171,457,008
Jun 9, 202520.2220.9620.2220.4820.482.09%92,893,898
Jun 6, 202520.1720.4420.0320.0620.060.35%70,072,846
Jun 5, 202520.2720.5519.8519.9919.99-1.28%72,595,606
Jun 4, 202520.3420.5020.0120.2520.25-0.20%71,166,549
Jun 3, 202519.7520.4119.4020.2920.292.79%80,401,865
Jun 2, 202519.4819.8219.3819.7419.740.97%67,885,473
May 30, 202520.2620.2619.3119.5519.55-3.46%114,281,897
May 29, 202520.5420.6020.1020.2520.25-0.59%66,485,207
May 28, 202520.5720.6420.3320.3720.37-0.88%46,096,476
May 27, 202520.4420.6720.1820.5520.552.49%69,504,564
May 23, 202520.1620.2719.9420.0520.05-2.43%68,206,064
May 22, 202520.7320.9020.5120.5520.55-0.68%56,077,473
May 21, 202521.1921.6320.5920.6920.69-2.73%62,904,697
May 20, 202521.3321.4121.1221.2721.27-0.51%48,497,384
May 19, 202521.1821.5621.0521.3821.38-1.29%64,279,077
May 16, 202521.5321.7621.3521.6621.660.51%55,795,144
May 15, 202521.2321.6321.1921.5521.550.14%66,705,457
May 14, 202522.3522.4621.4621.5221.52-4.61%91,584,827
May 13, 202522.3622.8822.3022.5622.561.71%76,850,385
May 12, 202522.1822.6721.8822.1822.183.55%94,578,691
May 9, 202521.2021.4520.8321.4221.422.00%51,768,565
May 8, 202521.0121.2420.6421.0021.003.40%71,651,698
May 7, 202519.9720.3719.8220.3120.311.86%61,134,293
May 6, 202519.9220.1219.7719.9419.94-1.63%51,330,772
May 5, 202520.3920.5820.2420.2720.27-1.70%44,236,981
May 2, 202520.2620.7820.2120.6220.623.20%63,298,512
May 1, 202520.2220.6519.9419.9819.98-0.60%72,607,511
Apr 30, 202519.7120.1819.5520.1020.10-1.18%68,297,323
Apr 29, 202520.3120.8520.2220.3420.34-0.83%70,031,864
Apr 28, 202520.1221.0820.0520.5120.512.29%96,624,416
Apr 25, 202519.7320.1819.3420.0520.05-6.70%147,711,174
Apr 24, 202521.0421.5520.8821.4921.494.37%117,086,220
Apr 23, 202520.7221.0320.3120.5920.595.54%97,188,101
Apr 22, 202519.0619.7419.0419.5119.513.56%83,365,634
Apr 21, 202518.9318.9918.2518.8418.84-0.48%72,409,946
Apr 17, 202518.9119.1018.5618.9318.93-1.56%85,646,667
Apr 16, 202519.3419.4318.7219.2319.23-3.12%89,469,703
Apr 15, 202520.2020.4719.8119.8519.85-2.26%64,056,895
Apr 14, 202520.5921.0519.9820.3120.312.89%101,964,371
Apr 11, 202519.2519.8018.1819.7419.74-0.70%128,425,810
Apr 10, 202520.6820.8219.1619.8819.88-7.66%129,064,855