Skip to main content
Intel Corporation (INTC)
NASDAQ: INTC · Real-Time Price · USD
20.59
+1.08 (5.54%)
At close: Apr 23, 2025, 4:00 PM
20.58
-0.01 (-0.05%)
After-hours: Apr 23, 2025, 7:58 PM EDT

Intel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202520.7221.0320.3120.5920.595.54%96,514,453
Apr 22, 202519.0619.7419.0419.5119.513.56%83,365,634
Apr 21, 202518.9318.9918.2518.8418.84-0.48%72,409,946
Apr 17, 202518.9119.1018.5618.9318.93-1.56%85,646,667
Apr 16, 202519.3419.4318.7219.2319.23-3.12%89,469,703
Apr 15, 202520.2020.4719.8119.8519.85-2.26%64,056,895
Apr 14, 202520.5921.0519.9820.3120.312.89%101,964,371
Apr 11, 202519.2519.8018.1819.7419.74-0.70%128,425,810
Apr 10, 202520.6820.8219.1619.8819.88-7.66%129,064,855
Apr 9, 202518.0721.7317.9821.5321.5318.75%224,183,490
Apr 8, 202520.0620.3917.6718.1318.13-7.36%163,982,681
Apr 7, 202519.1420.6718.5619.5719.57-1.41%142,491,152
Apr 4, 202521.7022.2019.7019.8519.85-11.50%175,014,739
Apr 3, 202521.4023.9020.8622.4322.432.05%242,972,129
Apr 2, 202521.8922.3821.7021.9821.98-0.32%58,878,848
Apr 1, 202522.5622.6221.6622.0522.05-2.91%64,060,355
Mar 31, 202522.3822.7521.7522.7122.71-65,832,019
Mar 28, 202523.3523.5822.5622.7122.71-3.85%58,365,257
Mar 27, 202523.2923.7622.8623.6223.620.85%57,720,584
Mar 26, 202524.2524.4223.2523.4223.42-3.22%59,678,008
Mar 25, 202524.1824.7524.1124.2024.20-0.08%51,743,281
Mar 24, 202524.7224.9924.1324.2224.22-0.16%69,169,028
Mar 21, 202523.6024.7023.4924.2624.261.25%94,110,710
Mar 20, 202523.7724.3123.7323.9623.96-0.66%68,937,584
Mar 19, 202524.9025.2324.0324.1224.12-6.94%135,491,427
Mar 18, 202525.5526.4125.3925.9225.920.90%132,488,822
Mar 17, 202524.4226.1524.3725.6925.696.82%160,723,633
Mar 14, 202523.6824.3723.5224.0524.051.48%116,901,643
Mar 13, 202523.5024.5323.1323.7023.7014.60%243,260,993
Mar 12, 202520.7921.1720.2120.6820.684.55%128,671,089
Mar 11, 202519.9720.0619.2919.7819.78-0.75%80,788,985
Mar 10, 202520.2420.5119.6519.9319.93-3.44%79,671,246
Mar 7, 202520.2721.2020.1120.6420.64-0.53%81,099,646
Mar 6, 202520.2621.1320.0020.7520.75-0.29%96,466,381
Mar 5, 202521.3321.3620.1820.8120.81-2.44%127,219,259
Mar 4, 202522.5422.6320.7621.3321.33-6.20%152,182,200
Mar 3, 202525.0025.0422.5222.7422.74-4.17%141,348,692
Feb 28, 202523.0224.4422.6423.7323.732.77%104,133,777
Feb 27, 202523.7024.4023.0723.0923.09-1.83%97,871,945
Feb 26, 202523.2523.8223.2123.5223.522.31%67,449,304
Feb 25, 202524.2124.2822.7722.9922.99-5.27%88,886,469
Feb 24, 202524.5524.8023.6224.2724.27-2.41%91,358,071
Feb 21, 202525.9626.2924.8424.8724.87-4.68%111,630,859
Feb 20, 202525.5626.1224.4826.0926.091.44%144,939,566
Feb 19, 202525.9826.3325.4625.7225.72-6.10%151,881,727
Feb 18, 202524.6027.5524.4927.3927.3916.06%284,292,210
Feb 14, 202524.3625.1922.8623.6023.60-2.20%230,254,092
Feb 13, 202522.8424.8322.7924.1324.137.34%248,661,333
Feb 12, 202521.9822.5620.9322.4822.487.20%162,631,182
Feb 11, 202519.8721.8819.8620.9720.976.07%150,960,704