Intel Corporation (INTC)
NASDAQ: INTC · Real-Time Price · USD
38.28
+0.12 (0.31%)
At close: Oct 24, 2025, 4:00 PM EDT
38.11
-0.17 (-0.44%)
After-hours: Oct 24, 2025, 7:59 PM EDT

Intel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202540.0241.1237.8338.2838.280.31%246,379,974
Oct 23, 202536.6038.4036.4338.1638.163.36%121,974,238
Oct 22, 202537.8437.9336.0436.9236.92-3.15%87,099,905
Oct 21, 202538.1438.3537.6738.1238.120.05%73,134,908
Oct 20, 202537.5738.5237.5638.1038.102.95%80,230,234
Oct 17, 202536.3638.3836.0837.0137.010.46%119,394,707
Oct 16, 202537.1538.0236.4136.8436.84-0.83%83,357,846
Oct 15, 202536.4037.4935.6437.1537.154.27%99,242,706
Oct 14, 202536.0036.5534.6935.6335.63-4.27%117,908,345
Oct 13, 202536.4437.5136.2837.2237.222.34%104,020,679
Oct 10, 202538.4639.6536.3036.3736.37-3.78%183,063,296
Oct 9, 202537.5338.1036.8637.8037.800.99%89,884,658
Oct 8, 202536.5537.7935.9137.4337.430.70%103,202,085
Oct 7, 202536.6438.0536.3537.1737.171.59%111,140,155
Oct 6, 202537.1938.6836.4336.5936.59-0.65%112,086,069
Oct 3, 202537.9538.0836.4536.8336.83-1.26%125,359,342
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