Skip to main content
Intel Corporation (INTC)
NASDAQ: INTC · Real-Time Price · USD
19.52
+0.46 (2.41%)
At close: Dec 20, 2024, 4:00 PM
19.64
+0.12 (0.61%)
After-hours: Dec 20, 2024, 7:59 PM EST

Intel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.9719.7618.9019.5219.522.41%106,877,805
Dec 19, 202419.5319.6919.0319.0619.06-1.24%69,117,805
Dec 18, 202420.4820.5819.2119.3019.30-5.58%86,041,243
Dec 17, 202420.6420.7720.2920.4420.44-1.87%51,767,200
Dec 16, 202420.1721.1020.0020.8320.832.41%73,832,900
Dec 13, 202420.6020.8020.2520.3420.34-2.12%55,104,100
Dec 12, 202420.0220.9019.9220.7820.783.28%77,695,010
Dec 11, 202420.1420.2519.8720.1220.12-0.20%75,209,342
Dec 10, 202420.8320.8619.9620.1620.16-3.12%90,004,833
Dec 9, 202420.9221.0620.7320.8120.81-0.53%68,818,217
Dec 6, 202420.9521.0520.6620.9220.920.58%78,539,132
Dec 5, 202422.0422.1920.6620.8020.80-5.28%167,993,500
Dec 4, 202422.5322.5421.8121.9621.96-2.27%104,649,000
Dec 3, 202423.6823.7522.4422.4722.47-6.10%138,160,500
Dec 2, 202424.8425.4823.4423.9323.93-0.50%150,497,900
Nov 29, 202423.7224.2823.6024.0524.051.69%36,616,800
Nov 27, 202423.8323.9323.0623.6523.65-1.66%53,992,319
Nov 26, 202424.9524.9923.8124.0524.05-3.30%69,613,600
Nov 25, 202425.0425.5724.7624.8724.871.51%91,128,400
Nov 22, 202424.3524.6824.1424.5024.500.25%36,784,715
Nov 21, 202424.0824.7723.8324.4424.441.79%58,928,410
Nov 20, 202424.0724.2123.5524.0124.01-0.79%50,191,510
Nov 19, 202424.5024.5424.1024.2024.20-2.58%61,190,900
Nov 18, 202424.3325.0224.1624.8424.842.01%59,667,333
Nov 15, 202424.8124.8224.2324.3524.35-2.72%55,104,900
Nov 14, 202425.1225.6124.9325.0325.030.44%49,252,121
Nov 13, 202424.0625.1424.0224.9224.923.15%58,202,000
Nov 12, 202424.6624.9623.8924.1624.16-3.55%62,539,733
Nov 11, 202425.9626.2924.8325.0525.05-4.39%80,185,321
Nov 8, 202426.0026.4325.8326.2026.20-0.11%76,428,000
Nov 7, 202425.4326.3825.1926.2326.234.71%101,489,302
Nov 6, 202424.3025.1224.0525.0525.057.42%116,760,537
Nov 5, 202422.5823.5822.4023.3223.323.55%59,153,326
Nov 4, 202422.9623.0022.0022.5222.52-2.93%84,616,300
Nov 1, 202423.0023.5821.9123.2023.207.81%173,471,115
Oct 31, 202422.1522.2521.4721.5221.52-3.50%112,485,547
Oct 30, 202422.4222.9322.2622.3022.30-2.62%50,941,231
Oct 29, 202422.8723.1422.4122.9022.90-0.09%83,422,242
Oct 28, 202422.6723.2722.5622.9222.921.06%41,915,000
Oct 25, 202422.4223.3422.4122.6822.681.52%67,503,000
Oct 24, 202422.0922.3721.9722.3422.341.64%40,554,417
Oct 23, 202422.3022.4321.5821.9821.98-1.87%45,799,100
Oct 22, 202422.7322.8222.1722.4022.40-1.93%50,160,400
Oct 21, 202422.6122.8822.2522.8422.840.31%39,727,000
Oct 18, 202422.6122.8222.5022.7722.771.47%39,971,700
Oct 17, 202422.7222.8222.4022.4422.440.58%43,807,600
Oct 16, 202422.3822.5421.7422.3122.31-1.54%62,151,800
Oct 15, 202423.4123.7222.4722.6622.66-3.33%68,900,600
Oct 14, 202423.5823.7723.2723.4423.44-0.51%35,403,646
Oct 11, 202423.0523.8222.9823.5623.561.46%43,585,300
Oct 10, 202423.1923.5322.9623.2223.22-1.02%44,874,600
Oct 9, 202423.2523.4823.0623.4623.460.60%44,759,018
Oct 8, 202422.2523.4222.0523.3223.324.20%58,650,500
Oct 7, 202422.4022.6522.0222.3822.38-0.93%54,928,700
Oct 4, 202422.7022.9122.3022.5922.591.48%49,966,930
Oct 3, 202422.1422.7321.6522.2622.26-0.58%49,565,931
Oct 2, 202422.6723.0722.3522.3922.39-1.32%59,033,900
Oct 1, 202423.4623.7222.2622.6922.69-3.28%86,344,400
Sep 30, 202423.7423.9523.0923.4623.46-1.88%66,460,225
Sep 27, 202424.1624.6623.7023.9123.91-0.04%85,883,300
Sep 26, 202424.2824.4223.2523.9223.921.61%95,416,939
Sep 25, 202422.8024.0622.7323.5423.543.20%117,013,400
Sep 24, 202422.5323.1122.2922.8122.811.11%113,082,534
Sep 23, 202422.4322.8222.0322.5622.563.30%184,439,134
Sep 20, 202420.8923.1420.3521.8421.843.31%260,377,912
Sep 19, 202421.2821.6921.0321.1421.141.78%99,829,200
Sep 18, 202421.3621.7420.7220.7720.77-3.26%118,727,940
Sep 17, 202421.7122.5821.2421.4721.472.68%196,249,800
Sep 16, 202420.0321.0719.7620.9120.916.36%149,337,028
Sep 13, 202419.4919.8019.4919.6619.661.55%44,236,300
Sep 12, 202419.4319.5419.0419.3619.36-1.43%51,602,918
Sep 11, 202419.0119.6918.5219.6419.643.48%71,403,141
Sep 10, 202419.0319.1118.5118.9818.98-0.47%55,621,300
Sep 9, 202419.0019.5418.9519.0719.070.95%64,244,126
Sep 6, 202419.4419.4918.6418.8918.89-2.63%92,686,500
Sep 5, 202419.2819.9019.2419.4019.40-0.15%65,388,800
Sep 4, 202419.7620.0519.2819.4319.43-3.33%85,871,900
Sep 3, 202421.5421.6919.9920.1020.10-8.80%115,305,533
Aug 30, 202421.2522.1221.0022.0422.049.49%177,785,400
Aug 29, 202419.7620.6019.7520.1320.132.65%64,529,700
Aug 28, 202419.9820.1119.5119.6119.61-2.29%50,144,900
Aug 27, 202420.1320.2619.8420.0720.07-0.30%43,862,017
Aug 26, 202420.5320.5619.9520.1320.13-2.00%58,534,800
Aug 23, 202420.3220.9320.2620.5420.542.19%73,398,430
Aug 22, 202421.3921.4020.0420.1020.10-6.12%81,444,700
Aug 21, 202421.0721.4421.0721.4121.412.00%57,028,900
Aug 20, 202421.2121.2320.8220.9920.99-2.46%84,161,300
Aug 19, 202420.8921.8620.8421.5221.523.11%65,956,303
Aug 16, 202420.5320.9020.4120.8720.870.87%48,582,700
Aug 15, 202420.3221.0620.2320.6920.693.87%84,814,900
Aug 14, 202420.4920.5019.7919.9219.92-2.69%56,758,200
Aug 13, 202419.4820.4819.4720.4720.475.73%77,511,346
Aug 12, 202419.8719.9719.0019.3619.36-1.78%54,677,600
Aug 9, 202420.0820.1519.5019.7119.71-3.81%76,394,546
Aug 8, 202419.1020.5518.8420.4920.497.90%96,836,821
Aug 7, 202419.9220.2518.9518.9918.99-4.24%97,972,300
Aug 6, 202420.3220.6319.7519.8319.71-1.39%106,670,400
Aug 5, 202420.2020.3919.2920.1119.98-6.38%147,385,700
Aug 2, 202421.9421.9820.4221.4821.34-26.06%300,895,920
Aug 1, 202430.4330.7128.8929.0528.87-5.50%107,672,516