Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	19.75	20.23	19.40	20.17	-	2.18%	32,680,759
Jun 2, 2025	19.48	19.82	19.38	19.74	19.74	0.97%	67,885,473
May 30, 2025	20.26	20.26	19.31	19.55	19.55	-3.46%	114,281,897
May 29, 2025	20.54	20.60	20.10	20.25	20.25	-0.59%	66,485,207
May 28, 2025	20.57	20.64	20.33	20.37	20.37	-0.88%	46,096,476
May 27, 2025	20.44	20.67	20.18	20.55	20.55	2.49%	69,504,564
May 23, 2025	20.16	20.27	19.94	20.05	20.05	-2.43%	68,206,064
May 22, 2025	20.73	20.90	20.51	20.55	20.55	-0.68%	56,077,473
May 21, 2025	21.19	21.63	20.59	20.69	20.69	-2.73%	62,904,697
May 20, 2025	21.33	21.41	21.12	21.27	21.27	-0.51%	48,497,384
May 19, 2025	21.18	21.56	21.05	21.38	21.38	-1.29%	64,279,077
May 16, 2025	21.53	21.76	21.35	21.66	21.66	0.51%	55,795,144
May 15, 2025	21.23	21.63	21.19	21.55	21.55	0.14%	66,705,457
May 14, 2025	22.35	22.46	21.46	21.52	21.52	-4.61%	91,584,827
May 13, 2025	22.36	22.88	22.30	22.56	22.56	1.71%	76,850,385
May 12, 2025	22.18	22.67	21.88	22.18	22.18	3.55%	94,578,691
May 9, 2025	21.20	21.45	20.83	21.42	21.42	2.00%	51,768,565
May 8, 2025	21.01	21.24	20.64	21.00	21.00	3.40%	71,651,698
May 7, 2025	19.97	20.37	19.82	20.31	20.31	1.86%	61,134,293
May 6, 2025	19.92	20.12	19.77	19.94	19.94	-1.63%	51,330,772
May 5, 2025	20.39	20.58	20.24	20.27	20.27	-1.70%	44,236,981
May 2, 2025	20.26	20.78	20.21	20.62	20.62	3.20%	63,298,512
May 1, 2025	20.22	20.65	19.94	19.98	19.98	-0.60%	72,607,511
Apr 30, 2025	19.71	20.18	19.55	20.10	20.10	-1.18%	68,297,323
Apr 29, 2025	20.31	20.85	20.22	20.34	20.34	-0.83%	70,031,864
Apr 28, 2025	20.12	21.08	20.05	20.51	20.51	2.29%	96,624,416
Apr 25, 2025	19.73	20.18	19.34	20.05	20.05	-6.70%	147,711,174
Apr 24, 2025	21.04	21.55	20.88	21.49	21.49	4.37%	117,086,220
Apr 23, 2025	20.72	21.03	20.31	20.59	20.59	5.54%	97,188,101
Apr 22, 2025	19.06	19.74	19.04	19.51	19.51	3.56%	83,365,634
Apr 21, 2025	18.93	18.99	18.25	18.84	18.84	-0.48%	72,409,946
Apr 17, 2025	18.91	19.10	18.56	18.93	18.93	-1.56%	85,646,667
Apr 16, 2025	19.34	19.43	18.72	19.23	19.23	-3.12%	89,469,703
Apr 15, 2025	20.20	20.47	19.81	19.85	19.85	-2.26%	64,056,895
Apr 14, 2025	20.59	21.05	19.98	20.31	20.31	2.89%	101,964,371
Apr 11, 2025	19.25	19.80	18.18	19.74	19.74	-0.70%	128,425,810
Apr 10, 2025	20.68	20.82	19.16	19.88	19.88	-7.66%	129,064,855
Apr 9, 2025	18.07	21.73	17.98	21.53	21.53	18.75%	224,183,490
Apr 8, 2025	20.06	20.39	17.67	18.13	18.13	-7.36%	163,982,681
Apr 7, 2025	19.14	20.67	18.56	19.57	19.57	-1.41%	142,491,152
Apr 4, 2025	21.70	22.20	19.70	19.85	19.85	-11.50%	175,014,739
Apr 3, 2025	21.40	23.90	20.86	22.43	22.43	2.05%	242,972,129
Apr 2, 2025	21.89	22.38	21.70	21.98	21.98	-0.32%	58,878,848
Apr 1, 2025	22.56	22.62	21.66	22.05	22.05	-2.91%	64,060,355
Mar 31, 2025	22.38	22.75	21.75	22.71	22.71	-	65,832,019
Mar 28, 2025	23.35	23.58	22.56	22.71	22.71	-3.85%	58,365,257
Mar 27, 2025	23.29	23.76	22.86	23.62	23.62	0.85%	57,720,584
Mar 26, 2025	24.25	24.42	23.25	23.42	23.42	-3.22%	59,678,008
Mar 25, 2025	24.18	24.75	24.11	24.20	24.20	-0.08%	51,743,281
Mar 24, 2025	24.72	24.99	24.13	24.22	24.22	-0.16%	69,169,028