Skip to main content
logo
Intel Corporation (INTC)
NASDAQ: INTC · Real-Time Price · USD
36.83
-0.47 (-1.26%)
At close: Oct 3, 2025, 4:00 PM EDT
36.73
-0.10 (-0.27%)
After-hours: Oct 3, 2025, 7:59 PM EDT

Intel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202537.9538.0836.4536.8336.83-1.26%124,392,984
Oct 2, 202535.7637.5735.4437.3037.303.78%149,361,652
Oct 1, 202533.5336.0633.5035.9435.947.12%162,649,650
Sep 30, 202533.9334.2433.0233.5533.55-2.70%124,818,376
Sep 29, 202534.5235.0533.7334.4834.48-2.87%152,605,909
Sep 26, 202535.0236.3034.4935.5035.504.44%268,583,278
Sep 25, 202531.6134.2531.2133.9933.998.87%295,709,290
Sep 24, 202529.3831.7029.2331.2231.226.41%164,458,509
Sep 23, 202528.9930.2028.8229.3429.342.02%126,317,911
Sep 22, 202529.6730.1028.7328.7628.76-2.77%130,314,474
Sep 19, 202530.3830.6329.3329.5829.58-3.24%225,702,854
Sep 18, 202531.7832.3830.1630.5730.5722.77%523,907,959
Sep 17, 202525.0825.2624.4524.9024.90-1.46%63,093,682
Sep 16, 202524.8225.3424.6925.2725.272.02%60,336,569
Sep 15, 202524.3325.4624.2224.7724.772.87%83,951,622
Sep 12, 202524.6124.6324.0524.0824.08-2.15%52,672,821
Sep 11, 202524.7624.9324.5724.6124.61-0.65%55,536,921
Sep 10, 202524.4224.8724.2824.7724.771.35%61,600,705
Sep 9, 202524.5324.8124.2724.4424.44-0.16%42,146,182
Sep 8, 202524.4824.7424.1224.4824.48-0.04%51,122,136
Sep 5, 202524.6024.7124.1724.4924.49-0.49%55,975,270
Sep 4, 202523.8524.6423.7524.6124.612.54%59,056,496
Sep 3, 202524.0924.0923.7224.0024.00-0.87%47,105,853
Sep 2, 202523.8824.2423.6824.2124.21-0.57%57,661,836
Aug 29, 202524.7624.9724.2824.3524.35-2.33%63,734,417
Aug 28, 202524.9625.1424.6124.9324.930.32%60,035,093
Aug 27, 202524.1924.9924.0524.8524.852.05%90,934,420
Aug 26, 202524.5824.7424.1024.3524.35-0.81%78,558,225
Aug 25, 202525.5025.8824.4424.5524.55-1.01%156,825,631
Aug 22, 202523.6525.2323.6524.8024.805.53%200,266,834
Aug 21, 202523.5323.5722.7823.5023.50-0.17%97,718,294
Aug 20, 202524.9024.9323.3323.5423.54-6.99%161,149,398
Aug 19, 202524.9426.5324.9425.3125.316.97%297,659,156
Aug 18, 202524.0024.9023.2123.6623.66-3.66%212,515,617
Aug 15, 202525.0125.6524.1124.5624.562.93%310,161,102
Aug 14, 202521.9924.2021.9023.8623.867.38%188,052,460
Aug 13, 202521.6222.3021.3622.2222.221.88%86,024,355
Aug 12, 202521.2021.8620.7621.8121.815.62%134,488,173
Aug 11, 202520.4521.6020.4420.6520.653.51%175,545,596
Aug 8, 202520.0020.0219.6119.9519.950.91%75,415,017
Aug 7, 202520.0020.4419.6019.7719.77-3.14%131,382,767
Aug 6, 202520.1220.4819.8720.4120.411.09%67,074,217
Aug 5, 202519.7020.5419.6820.1920.193.54%97,338,249
Aug 4, 202519.5219.5919.3519.5019.500.98%69,249,371
Aug 1, 202519.5019.5518.9719.3119.31-2.47%86,496,139
Jul 31, 202520.1720.2319.6619.8019.80-2.65%90,665,198
Jul 30, 202520.4320.6220.0820.3420.34-0.34%67,420,330
Jul 29, 202520.6920.8520.3420.4120.41-1.31%100,831,524
Jul 28, 202520.8221.2920.6520.6820.68-0.10%86,105,582
Jul 25, 202520.6821.0520.3620.7020.70-8.53%245,077,682