Intel Corporation - INTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	19.1	19.29	19.29	19.53	19.02	44.37M
February 03, 2025	18.97	19.38	19.38	19.75	18.78	76.64M
January 31, 2025	20.1	19.43	19.43	20.33	19.38	116.61M
January 30, 2025	19.73	19.45	19.45	19.73	19.43	22.54M
January 29, 2025	19.87	19.75	19.75	20.08	19.66	86.51M
January 28, 2025	20.3	19.91	19.91	20.34	19.84	11.2M
January 27, 2025	20.81	20.29	20.29	21.06	20.14	82.71M
January 24, 2025	21.39	20.95	20.95	21.41	20.86	39.31M
January 23, 2025	21.69	21.57	21.57	21.75	21.35	53.42M
January 22, 2025	21.73	22.08	22.08	22.16	21.58	12.45M
January 21, 2025	22.04	21.97	21.97	22.41	21.77	68.81M
January 17, 2025	21.26	21.49	21.49	21.62	20.79	165.94M
January 16, 2025	19.75	19.83	19.83	19.85	19.4	17.95M
January 15, 2025	19.4	19.72	19.72	19.77	19.17	55.57M
January 14, 2025	19.36	19.04	19.04	19.52	18.82	28.94M
January 13, 2025	18.92	18.81	18.81	19.11	18.75	17.2M
January 10, 2025	19.66	19.15	19.15	19.66	18.91	69.65M
January 08, 2025	19.83	19.88	19.88	20.12	19.71	46.83M
January 07, 2025	20.02	20.01	20.01	20.34	19.9	60.48M
January 06, 2025	20.83	19.87	19.87	20.98	19.78	82.3M
January 03, 2025	20.39	20.56	20.56	20.67	20.06	48.64M
January 02, 2025	20.23	20.4	20.4	20.43	20.18	5.14M
December 31, 2024	19.99	20.18	20.18	20.4	19.93	9.37M
December 30, 2024	20.01	19.84	19.84	20.11	19.73	16.18M
December 27, 2024	20.21	20.32	20.32	20.61	20.09	47.25M
December 26, 2024	20.23	20.65	20.65	20.65	20.08	10.32M
December 24, 2024	20.22	20.4	20.4	20.4	19.96	29.83M
December 23, 2024	19.58	20.2	20.2	20.23	19.52	57.99M
December 20, 2024	18.97	19.23	19.23	19.34	18.91	17.54M
December 19, 2024	19.53	19.07	19.07	19.69	19.03	64.88M
December 18, 2024	20.48	19.3	19.3	20.58	19.21	86.04M
December 17, 2024	20.64	20.44	20.44	20.77	20.29	48.02M
December 16, 2024	20.17	20.77	20.77	20.78	20.01	35.04M
December 13, 2024	20.61	20.55	20.55	20.64	20.54	2.13M
December 12, 2024	20.02	20.78	20.78	20.9	19.92	76.69M
December 11, 2024	20.14	20.11	20.11	20.25	19.87	47.49M
December 10, 2024	20.83	20.16	20.16	20.86	19.96	88.33M
December 09, 2024	20.92	20.95	20.95	21.06	20.73	45.76M
December 06, 2024	20.95	20.92	20.92	21.05	20.66	77.41M
December 05, 2024	22.04	21	21	22.19	20.66	111.81M
December 04, 2024	22.53	22.19	22.19	22.53	21.97	23.92M
December 03, 2024	23.68	22.47	22.47	23.75	22.44	126M
December 02, 2024	24.84	25.43	25.43	25.48	24.43	57M
November 29, 2024	23.72	24.05	24.05	24.28	23.6	35.74M
November 27, 2024	23.83	23.3	23.3	23.93	23.23	19.52M
November 26, 2024	24.95	24.05	24.05	24.99	23.81	65.94M
November 25, 2024	25.04	25.08	25.08	25.57	24.76	42.48M
November 22, 2024	24.35	24.49	24.49	24.68	24.14	15.4M
November 21, 2024	24.08	24.3	24.3	24.38	23.83	14.55M
November 20, 2024	24.07	24.01	24.01	24.21	23.55	48.67M
November 19, 2024	24.5	24.2	24.2	24.54	24.1	56.87M
November 18, 2024	24.33	24.84	24.84	25.02	24.16	53.33M
November 15, 2024	24.81	24.35	24.35	24.82	24.23	53.01M
November 14, 2024	25.12	25.08	25.08	25.61	24.95	29.83M
November 13, 2024	24.06	24.22	24.22	24.5	24.06	8.33M
November 12, 2024	24.66	24.18	24.18	24.96	23.89	59.11M
November 11, 2024	25.96	25.09	25.09	26.29	24.87	36.72M
November 08, 2024	26	26.2	26.2	26.43	25.83	75.07M
November 07, 2024	25.43	26.23	26.23	26.38	25.19	99.72M
November 06, 2024	24.3	25.05	25.05	25.12	24.05	115.74M

Intel Corporation (INTC) NASDAQ