Intel Corporation - INL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.8	30.02	30.02	30.9	29.65	480,566
September 25, 2025	27.14	28.44	28.44	28.81	26.66	335,296
September 24, 2025	25.22	26.07	26.07	26.35	24.98	124,883
September 23, 2025	24.37	25.28	25.28	25.44	24.3	55,981
September 22, 2025	25.19	24.75	24.75	25.5	24.7	166,111
September 19, 2025	25.82	25.5	25.5	26.01	24.98	315,725
September 18, 2025	21.19	27.09	27.09	28.26	21.14	935,204
September 17, 2025	21.31	21.11	21.11	21.31	20.92	31,384
September 16, 2025	21.06	21.09	21.09	21.33	20.91	27,535
September 15, 2025	20.55	21.3	21.3	21.63	20.46	82,165
September 12, 2025	20.99	20.77	20.77	21.09	20.65	21,624
September 11, 2025	21.12	21.06	21.06	21.21	20.96	24,529
September 10, 2025	20.87	20.93	20.93	21.19	20.71	18,727
September 09, 2025	20.9	20.95	20.95	21.05	20.72	25,228
September 08, 2025	20.77	20.92	20.92	21	20.66	22,665
September 05, 2025	21.15	20.79	20.79	21.15	20.62	45,533
September 04, 2025	20.5	20.81	20.81	21.01	20.45	15,439
September 03, 2025	20.78	20.52	20.52	20.82	20.36	30,908
September 02, 2025	20.73	20.58	20.58	20.77	20.32	61,922
September 01, 2025	20.7	21	21	21	20.69	26,338
August 29, 2025	21.35	20.99	20.99	21.4	20.81	55,145
August 28, 2025	21.25	21.27	21.27	21.5	21.24	61,748
August 27, 2025	20.98	21.18	21.18	21.18	20.81	82,087
August 26, 2025	20.98	20.86	20.86	21.23	20.76	60,032
August 25, 2025	21.6	21.58	21.58	22.1	21.1	332,493
August 22, 2025	20.07	20.93	20.93	21.1	20.07	83,484
August 21, 2025	20.38	20.09	20.09	20.43	19.61	158,323
August 20, 2025	21.47	20.36	20.36	21.64	20	194,608
August 19, 2025	21.3	21.78	21.78	22.71	21.04	398,852
August 18, 2025	20.9	20.87	20.87	21	20.01	163,081
August 15, 2025	21.32	21.48	21.48	21.48	20.65	564,925
August 14, 2025	19	19.11	19.11	19.11	18.67	111,486
August 13, 2025	18.6	18.71	18.71	18.75	18.26	94,330
August 12, 2025	18.22	18.29	18.29	18.57	17.94	152,755
August 11, 2025	17.38	17.98	17.98	18.6	17.26	222,410
August 08, 2025	17.05	16.87	16.87	17.22	16.87	99,341
August 07, 2025	17.57	17.06	17.06	17.87	16.65	269,005
August 06, 2025	17.55	17.34	17.34	17.7	17.11	101,287
August 05, 2025	17.1	17.51	17.51	17.75	16.94	186,477
August 04, 2025	16.82	16.87	16.87	16.95	16.74	63,394
August 01, 2025	17.28	16.71	16.71	17.31	16.4	139,690
July 31, 2025	17.75	17.4	17.4	17.78	17.38	50,391
July 30, 2025	17.73	17.67	17.67	17.94	17.65	50,077
July 29, 2025	17.94	17.72	17.72	18.06	17.71	61,542
July 28, 2025	17.8	18.02	18.02	18.28	17.73	181,375
July 25, 2025	18.42	17.55	17.55	18.46	17.41	514,399
July 24, 2025	19.9	19.46	19.46	20.1	19.4	160,319
July 23, 2025	20.02	19.82	19.82	20.02	19.56	142,648
July 22, 2025	19.96	19.95	19.95	20.11	19.81	42,832
July 21, 2025	19.97	19.95	19.95	20.4	19.89	58,524
July 18, 2025	19.68	20.08	20.08	20.18	19.64	177,236
July 17, 2025	19.68	19.71	19.71	19.74	19.47	80,928
July 16, 2025	19.68	19.13	19.13	19.92	19.13	166,358
July 15, 2025	20.16	20.15	20.15	20.36	20.07	37,156
July 14, 2025	19.87	19.79	19.79	19.98	19.58	70,869
July 11, 2025	20.21	19.95	19.95	20.26	19.8	87,659
July 10, 2025	19.95	20.4	20.4	20.44	19.95	59,189
July 09, 2025	20.08	19.84	19.84	20.13	19.8	52,291
July 08, 2025	18.81	19.87	19.87	20.05	18.77	79,022
July 07, 2025	18.92	18.79	18.79	19.06	18.77	39,893

Intel Corporation (INL.DE) XETRA