Intel Corporation - INTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	33.51	34.5	34.5	34.98	32.89	105.64M
November 20, 2025	36.01	33.62	33.62	36.68	33.48	92.91M
November 19, 2025	34.33	35.11	35.11	35.75	34.25	64.78M
November 18, 2025	34.25	34.33	34.33	34.76	33.57	60.73M
November 17, 2025	35.45	34.71	34.71	35.73	34.23	72.58M
November 14, 2025	35.01	35.52	35.52	36.1	34.62	71.07M
November 13, 2025	37.28	35.91	35.91	37.31	35.45	93.17M
November 12, 2025	38.06	37.89	37.89	38.2	37.35	53.37M
November 11, 2025	38.15	37.88	37.88	38.22	37.49	52.81M
November 10, 2025	38.93	38.45	38.45	39.53	37.97	77.82M
November 07, 2025	37.26	38.13	38.13	38.27	36.97	94.37M
November 06, 2025	38.32	37.24	37.24	39.84	36.8	71.45M
November 05, 2025	37.42	38.38	38.38	38.69	37.11	74.1M
November 04, 2025	38.14	37.03	37.03	38.25	36.63	100.03M
November 03, 2025	40.25	39.5	39.5	40.45	39.05	61.27M
October 31, 2025	40.68	39.99	39.99	40.83	39.79	73.89M
October 30, 2025	40.99	40.16	40.16	41.43	40.11	77.65M
October 29, 2025	41.6	41.34	41.34	42.04	40.92	106.16M
October 28, 2025	39.59	41.53	41.53	42.48	39.54	180.37M
October 27, 2025	38.39	39.54	39.54	40.67	38.23	156.74M
October 24, 2025	40.02	38.28	38.28	41.12	37.83	246.38M
October 23, 2025	36.6	38.16	38.16	38.4	36.43	98.95M
October 22, 2025	37.84	36.92	36.92	37.93	36.04	85.93M
October 21, 2025	38.14	38.12	38.12	38.35	37.67	72.49M
October 20, 2025	37.57	38.1	38.1	38.52	37.56	80.23M
October 17, 2025	36.36	37.01	37.01	38.38	36.08	119.39M
October 16, 2025	37.15	36.84	36.84	38.02	36.41	83.36M
October 15, 2025	36.4	37.15	37.15	37.49	35.64	99.24M
October 14, 2025	36	35.63	35.63	36.55	34.69	116.57M
October 13, 2025	36.44	37.22	37.22	37.51	36.28	104.02M
October 10, 2025	38.46	36.37	36.37	39.65	36.3	183.06M
October 09, 2025	37.53	37.8	37.8	38.1	36.86	88.48M
October 08, 2025	36.55	37.43	37.43	37.79	35.91	100.03M
October 07, 2025	36.64	37.17	37.17	38.05	36.35	110.24M
October 06, 2025	37.19	36.59	36.59	38.68	36.43	112.09M
October 03, 2025	37.95	36.83	36.83	38.08	36.45	125.36M
October 02, 2025	35.76	37.3	37.3	37.57	35.44	148.27M
October 01, 2025	33.53	35.94	35.94	36.06	33.5	162.65M
September 30, 2025	33.93	33.55	33.55	34.24	33.02	123.96M
September 29, 2025	34.52	34.48	34.48	35.05	33.73	152.61M
September 26, 2025	35.02	35.5	35.5	36.3	34.49	266.42M
September 25, 2025	31.61	33.99	33.99	34.25	31.21	291.03M
September 24, 2025	29.38	31.22	31.22	31.7	29.23	164.46M
September 23, 2025	28.99	29.34	29.34	30.2	28.82	125.81M
September 22, 2025	29.67	28.76	28.76	30.1	28.73	130.31M
September 19, 2025	30.38	29.58	29.58	30.62	29.33	222.98M
September 18, 2025	31.78	30.57	30.57	32.38	30.16	520.06M
September 17, 2025	25.08	24.9	24.9	25.26	24.45	58.92M
September 16, 2025	24.82	25.27	25.27	25.34	24.69	59.92M
September 15, 2025	24.33	24.77	24.77	25.46	24.22	83.95M
September 12, 2025	24.61	24.08	24.08	24.63	24.05	52.67M
September 11, 2025	24.76	24.61	24.61	24.93	24.57	55.54M
September 10, 2025	24.42	24.77	24.77	24.87	24.28	61.6M
September 09, 2025	24.53	24.44	24.44	24.81	24.27	41.08M
September 08, 2025	24.48	24.48	24.48	24.74	24.12	51.12M
September 05, 2025	24.59	24.49	24.49	24.71	24.17	55.27M
September 04, 2025	23.85	24.61	24.61	24.64	23.75	57.17M
September 03, 2025	24.09	24	24	24.09	23.72	47.11M
September 02, 2025	23.88	24.21	24.21	24.24	23.68	57.35M
August 29, 2025	24.77	24.35	24.35	24.97	24.28	46.22M

Intel Corporation (INTC) NASDAQ