Intel Corporation - INTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2025	20.59	20.31	20.31	21.05	19.98	101.96M
April 11, 2025	19.25	19.74	19.74	19.8	18.18	127.62M
April 10, 2025	20.68	19.88	19.88	20.82	19.16	128.24M
April 09, 2025	18.07	21.53	21.53	21.73	17.98	218.9M
April 08, 2025	20.06	18.13	18.13	20.39	17.67	161.69M
April 07, 2025	19.14	19.57	19.57	20.67	18.56	141.62M
April 04, 2025	21.7	19.85	19.85	22.2	19.7	174.11M
April 03, 2025	21.4	22.43	22.43	23.9	20.86	241.16M
April 02, 2025	21.89	21.98	21.98	22.38	21.7	56.69M
April 01, 2025	22.56	22.05	22.05	22.62	21.66	63.61M
March 31, 2025	22.38	22.71	22.71	22.75	21.75	65.83M
March 28, 2025	23.35	22.71	22.71	23.58	22.56	57.94M
March 27, 2025	23.29	23.62	23.62	23.76	22.86	57.47M
March 26, 2025	24.25	23.42	23.42	24.42	23.25	59.08M
March 25, 2025	24.18	24.2	24.2	24.75	24.11	51.3M
March 24, 2025	24.72	24.22	24.22	24.99	24.13	69.17M
March 21, 2025	23.6	24.26	24.26	24.7	23.49	93.4M
March 20, 2025	23.77	23.96	23.96	24.31	23.73	68.01M

Intel Corporation (INTC) NASDAQ