Intel Corporation - INTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	23.56	23.43	23.43	23.66	23.16	48.76M
July 10, 2025	23.63	23.82	23.82	24.04	23.48	54.28M
July 09, 2025	23.29	23.44	23.44	23.53	23.13	69.93M
July 08, 2025	22.18	23.59	23.59	23.79	22.13	118.87M
July 07, 2025	22.21	22	22	22.39	21.86	65.72M
July 03, 2025	22.15	22.49	22.49	22.63	21.99	61.18M
July 02, 2025	22.53	21.88	21.88	22.77	21.52	137.7M
July 01, 2025	22.33	22.85	22.85	23.16	22.28	78.98M
June 30, 2025	22.97	22.4	22.4	22.97	22.27	77.1M
June 27, 2025	22.71	22.69	22.69	23.38	22.42	93.41M
June 26, 2025	22.36	22.5	22.5	22.62	22.23	62.97M
June 25, 2025	22.58	22.2	22.2	22.77	22.13	63.47M
June 24, 2025	21.35	22.55	22.55	22.69	21.33	125.09M
June 23, 2025	21.07	21.19	21.19	21.58	20.73	81.46M
June 20, 2025	21.7	21.08	21.08	21.89	20.88	133.47M
June 18, 2025	20.79	21.49	21.49	21.6	20.66	93.8M
June 17, 2025	20.63	20.8	20.8	21.48	20.62	86.54M
June 16, 2025	20.41	20.74	20.74	20.93	20.3	86.75M
June 13, 2025	20.33	20.14	20.14	20.6	20.1	87.25M
June 12, 2025	20.5	20.77	20.77	20.98	20.41	78.18M
June 11, 2025	21.78	20.68	20.68	21.83	20.38	145.6M
June 10, 2025	20.5	22.08	22.08	22.44	20.28	171.46M
June 09, 2025	20.22	20.48	20.48	20.96	20.22	92.89M
June 06, 2025	20.17	20.06	20.06	20.44	20.03	69.82M
June 05, 2025	20.27	19.99	19.99	20.55	19.85	72.21M
June 04, 2025	20.34	20.25	20.25	20.5	20.01	71.17M
June 03, 2025	19.75	20.29	20.29	20.41	19.4	80.4M
June 02, 2025	19.48	19.74	19.74	19.82	19.37	67.89M
May 30, 2025	20.26	19.55	19.55	20.26	19.31	114.28M
May 29, 2025	20.54	20.25	20.25	20.6	20.1	66.31M
May 28, 2025	20.57	20.37	20.37	20.64	20.33	44.68M
May 27, 2025	20.44	20.55	20.55	20.67	20.18	67.27M
May 23, 2025	20.16	20.08	20.08	20.27	19.94	56.17M
May 22, 2025	20.73	20.55	20.55	20.9	20.51	52.45M
May 21, 2025	21.19	20.69	20.69	21.63	20.59	62.62M
May 20, 2025	21.33	21.27	21.27	21.41	21.12	48.26M
May 19, 2025	21.18	21.38	21.38	21.56	21.05	64.28M
May 16, 2025	21.53	21.66	21.66	21.76	21.35	53.56M
May 15, 2025	21.23	21.55	21.55	21.63	21.19	62.53M
May 14, 2025	22.35	21.52	21.52	22.46	21.46	90.9M
May 13, 2025	22.36	22.56	22.56	22.88	22.3	72.54M
May 12, 2025	22.18	22.18	22.18	22.67	21.88	94.2M
May 09, 2025	21.2	21.42	21.42	21.45	20.83	49.1M
May 08, 2025	21.01	21	21	21.24	20.64	69.84M
May 07, 2025	19.97	20.31	20.31	20.37	19.82	55.25M
May 06, 2025	19.92	19.94	19.94	20.12	19.77	49.31M
May 05, 2025	20.39	20.27	20.27	20.58	20.24	40.47M
May 02, 2025	20.26	20.62	20.62	20.78	20.21	57.71M
May 01, 2025	20.22	19.98	19.98	20.65	19.94	71.77M
April 30, 2025	19.7	20.09	20.09	20.18	19.55	55.05M
April 29, 2025	20.31	20.34	20.34	20.85	20.22	61.49M
April 28, 2025	20.12	20.51	20.51	21.08	20.05	96.22M
April 25, 2025	19.74	20.01	20.01	20.18	19.34	131.08M
April 24, 2025	21.04	21.49	21.49	21.55	20.88	103.17M
April 23, 2025	20.72	20.59	20.57	21.03	20.31	96.25M
April 22, 2025	19.06	19.51	19.51	19.74	19.04	77.35M
April 21, 2025	18.93	18.84	18.84	18.99	18.25	71M
April 17, 2025	18.91	18.93	18.93	19.1	18.56	85.15M
April 16, 2025	19.34	19.23	19.23	19.43	18.72	89.2M
April 15, 2025	20.2	19.85	19.85	20.47	19.81	62.58M

Intel Corporation (INTC) NASDAQ