Skip to main content
logo
Intel Corporation (INTC)
NASDAQ: INTC · Real-Time Price · USD
24.80
+1.30 (5.53%)
At close: Aug 22, 2025, 4:00 PM
25.06
+0.26 (1.05%)
After-hours: Aug 22, 2025, 7:59 PM EDT

Intel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 24, 202523.4923.5822.6022.6322.63-3.66%131,963,323
Jul 23, 202523.2623.6222.9223.4923.491.08%68,711,715
Jul 22, 202523.3423.5423.0823.2423.24-0.09%53,969,845
Jul 21, 202523.4023.8323.1623.2623.260.69%61,657,989
Jul 18, 202523.2223.5922.9023.1023.101.32%60,195,598
Jul 17, 202522.6623.0522.5922.8022.800.48%49,384,037
Jul 16, 202522.9923.1322.2522.6922.69-1.00%58,865,893
Jul 15, 202523.5723.7822.9022.9222.92-1.63%66,099,351
Jul 14, 202523.2423.4022.8823.3023.30-0.55%48,420,516
Jul 11, 202523.5623.6623.1623.4323.43-1.64%49,367,905
Jul 10, 202523.6324.0423.4823.8223.821.62%54,599,844
Jul 9, 202523.2923.5323.1323.4423.44-0.64%70,247,739
Jul 8, 202522.1823.7922.1323.5923.597.23%119,545,462
Jul 7, 202522.2122.3921.8622.0022.00-2.18%80,725,235
Jul 3, 202522.1522.6321.9922.4922.492.79%61,175,951
Jul 2, 202522.5322.7721.5221.8821.88-4.25%138,245,252
Jul 1, 202522.3323.1622.2822.8522.852.01%79,094,907
Jun 30, 202522.9722.9722.2722.4022.40-1.28%77,102,415
Jun 27, 202522.7123.3822.4222.6922.690.84%95,542,384
Jun 26, 202522.4022.6222.2122.5022.501.35%63,229,338
Jun 25, 202522.5822.7722.1322.2022.20-1.55%64,975,117
Jun 24, 202521.3422.6921.3322.5522.556.42%130,368,742
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