Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.16	42.83	41.15	41.41	41.41	2.25%	98,972,292
Dec 4, 2025	43.26	43.28	40.14	40.50	40.50	-7.45%	105,523,465
Dec 3, 2025	43.39	44.02	42.51	43.76	43.76	0.67%	85,989,058
Dec 2, 2025	40.47	43.68	40.05	43.47	43.47	8.65%	167,205,815
Dec 1, 2025	39.86	40.38	39.60	40.01	40.01	-1.36%	74,534,896
Nov 28, 2025	37.40	40.59	37.34	40.56	40.56	10.19%	95,799,486
Nov 26, 2025	36.20	37.24	36.13	36.81	36.81	2.74%	54,563,435
Nov 25, 2025	35.55	36.13	34.68	35.83	35.83	0.11%	62,203,283
Nov 24, 2025	34.97	36.16	34.69	35.79	35.79	3.74%	103,804,208
Nov 21, 2025	33.51	34.98	32.89	34.50	34.50	2.62%	105,641,670
Nov 20, 2025	36.00	36.68	33.48	33.62	33.62	-4.24%	96,389,096
Nov 19, 2025	34.33	35.75	34.25	35.11	35.11	2.27%	67,115,474
Nov 18, 2025	34.25	34.76	33.57	34.33	34.33	-1.09%	61,504,802
Nov 17, 2025	35.45	35.73	34.23	34.71	34.71	-2.28%	72,580,118
Nov 14, 2025	35.03	36.10	34.62	35.52	35.52	-1.09%	71,716,180
Nov 13, 2025	37.27	37.31	35.45	35.91	35.91	-5.23%	95,593,170
Nov 12, 2025	38.06	38.20	37.35	37.89	37.89	0.03%	53,875,959
Nov 11, 2025	38.15	38.22	37.49	37.88	37.88	-1.48%	53,741,898
Nov 10, 2025	38.93	39.53	37.97	38.45	38.45	0.84%	77,820,266
Nov 7, 2025	37.26	38.27	36.97	38.13	38.13	2.39%	95,521,436
Nov 6, 2025	38.34	39.85	36.80	37.24	37.24	-2.97%	77,629,908
Nov 5, 2025	37.42	38.69	37.11	38.38	38.38	3.65%	74,631,599
Nov 4, 2025	38.14	38.25	36.63	37.03	37.03	-6.25%	102,250,306
Nov 3, 2025	40.25	40.45	39.05	39.50	39.50	-1.23%	61,267,512
Oct 31, 2025	40.68	40.83	39.79	39.99	39.99	-0.42%	80,471,369
Oct 30, 2025	40.97	41.43	40.11	40.16	40.16	-2.85%	84,855,468
Oct 29, 2025	41.60	42.04	40.92	41.34	41.34	-0.46%	106,962,947
Oct 28, 2025	39.59	42.48	39.54	41.53	41.53	5.03%	181,256,370
Oct 27, 2025	38.39	40.67	38.23	39.54	39.54	3.29%	160,007,604
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