Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	40.02	41.12	37.83	38.28	38.28	0.31%	246,379,974
Oct 23, 2025	36.60	38.40	36.43	38.16	38.16	3.36%	121,974,238
Oct 22, 2025	37.84	37.93	36.04	36.92	36.92	-3.15%	87,099,905
Oct 21, 2025	38.14	38.35	37.67	38.12	38.12	0.05%	73,134,908
Oct 20, 2025	37.57	38.52	37.56	38.10	38.10	2.95%	80,230,234
Oct 17, 2025	36.36	38.38	36.08	37.01	37.01	0.46%	119,394,707
Oct 16, 2025	37.15	38.02	36.41	36.84	36.84	-0.83%	83,357,846
Oct 15, 2025	36.40	37.49	35.64	37.15	37.15	4.27%	99,242,706
Oct 14, 2025	36.00	36.55	34.69	35.63	35.63	-4.27%	117,908,345
Oct 13, 2025	36.44	37.51	36.28	37.22	37.22	2.34%	104,020,679
Oct 10, 2025	38.46	39.65	36.30	36.37	36.37	-3.78%	183,063,296
Oct 9, 2025	37.53	38.10	36.86	37.80	37.80	0.99%	89,884,658
Oct 8, 2025	36.55	37.79	35.91	37.43	37.43	0.70%	103,202,085
Oct 7, 2025	36.64	38.05	36.35	37.17	37.17	1.59%	111,140,155
Oct 6, 2025	37.19	38.68	36.43	36.59	36.59	-0.65%	112,086,069
Oct 3, 2025	37.95	38.08	36.45	36.83	36.83	-1.26%	125,359,342
Oct 2, 2025	35.76	37.57	35.44	37.30	37.30	3.78%	149,361,652
Oct 1, 2025	33.53	36.06	33.50	35.94	35.94	7.12%	162,649,650
Sep 30, 2025	33.93	34.24	33.02	33.55	33.55	-2.70%	124,818,376
Sep 29, 2025	34.52	35.05	33.73	34.48	34.48	-2.87%	152,605,909
Sep 26, 2025	35.02	36.30	34.49	35.50	35.50	4.44%	268,583,278
Sep 25, 2025	31.61	34.25	31.21	33.99	33.99	8.87%	295,709,290
Sep 24, 2025	29.38	31.70	29.23	31.22	31.22	6.41%	164,458,509
Sep 23, 2025	28.99	30.20	28.82	29.34	29.34	2.02%	126,317,911
Sep 22, 2025	29.67	30.10	28.73	28.76	28.76	-2.77%	130,314,474
Sep 19, 2025	30.38	30.63	29.33	29.58	29.58	-3.24%	225,702,854
Sep 18, 2025	31.78	32.38	30.16	30.57	30.57	22.77%	523,907,959
Sep 17, 2025	25.08	25.26	24.45	24.90	24.90	-1.46%	63,093,682
Sep 16, 2025	24.82	25.34	24.69	25.27	25.27	2.02%	60,336,569
Sep 15, 2025	24.33	25.46	24.22	24.77	24.77	2.87%	83,951,622
Sep 12, 2025	24.61	24.63	24.05	24.08	24.08	-2.15%	52,672,821
Sep 11, 2025	24.76	24.93	24.57	24.61	24.61	-0.65%	55,536,921
Sep 10, 2025	24.42	24.87	24.28	24.77	24.77	1.35%	61,600,705
Sep 9, 2025	24.53	24.81	24.27	24.44	24.44	-0.16%	42,146,182
Sep 8, 2025	24.48	24.74	24.12	24.48	24.48	-0.04%	51,122,136
Sep 5, 2025	24.60	24.71	24.17	24.49	24.49	-0.49%	55,975,270
Sep 4, 2025	23.85	24.64	23.75	24.61	24.61	2.54%	59,056,496
Sep 3, 2025	24.09	24.09	23.72	24.00	24.00	-0.87%	47,105,853
Sep 2, 2025	23.88	24.24	23.68	24.21	24.21	-0.57%	57,661,836
Aug 29, 2025	24.76	24.97	24.28	24.35	24.35	-2.33%	63,734,417
Aug 28, 2025	24.96	25.14	24.61	24.93	24.93	0.32%	60,035,093
Aug 27, 2025	24.19	24.99	24.05	24.85	24.85	2.05%	90,934,420
Aug 26, 2025	24.58	24.74	24.10	24.35	24.35	-0.81%	78,558,225
Aug 25, 2025	25.50	25.88	24.44	24.55	24.55	-1.01%	156,825,631
Aug 22, 2025	23.65	25.23	23.65	24.80	24.80	5.53%	200,266,834
Aug 21, 2025	23.53	23.57	22.78	23.50	23.50	-0.17%	97,718,294
Aug 20, 2025	24.90	24.93	23.33	23.54	23.54	-6.99%	161,149,398
Aug 19, 2025	24.94	26.53	24.94	25.31	25.31	6.97%	297,659,156
Aug 18, 2025	24.00	24.90	23.21	23.66	23.66	-3.66%	212,515,617
Aug 15, 2025	25.01	25.65	24.11	24.56	24.56	2.93%	310,161,102