Intel Corporation - INTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 28, 2025	24.98	24.93	24.93	25.14	24.61	59.47M
August 27, 2025	24.19	24.85	24.85	24.99	24.05	86.97M
August 26, 2025	24.58	24.35	24.35	24.74	24.1	77.92M
August 25, 2025	25.5	24.55	24.55	25.88	24.44	156.83M
August 22, 2025	23.65	24.8	24.8	25.23	23.65	193.51M
August 21, 2025	23.53	23.5	23.5	23.57	22.78	96.32M
August 20, 2025	24.9	23.54	23.54	24.93	23.33	160.02M
August 19, 2025	24.94	25.31	25.31	26.53	24.94	297.66M
August 18, 2025	24.01	23.66	23.66	24.9	23.21	201.63M
August 15, 2025	25.01	24.56	24.56	25.65	24.11	310.16M
August 14, 2025	21.99	23.86	23.86	24.2	21.9	168.95M
August 13, 2025	21.62	22.22	22.22	22.3	21.36	85.58M
August 12, 2025	21.16	21.81	21.81	21.86	20.76	131.5M
August 11, 2025	20.45	20.65	20.65	21.6	20.44	175.55M
August 08, 2025	20	19.95	19.95	20.02	19.61	75.42M
August 07, 2025	20	19.77	19.77	20.44	19.6	131.38M
August 06, 2025	20.12	20.41	20.41	20.48	19.87	67.07M
August 05, 2025	19.7	20.19	20.19	20.54	19.68	96.53M
August 04, 2025	19.52	19.5	19.5	19.59	19.35	69.25M
August 01, 2025	19.5	19.31	19.31	19.55	18.97	83.7M
July 31, 2025	20.17	19.8	19.8	20.23	19.66	85.61M
July 30, 2025	20.43	20.34	20.34	20.62	20.09	66.51M
July 29, 2025	20.69	20.41	20.41	20.85	20.34	100.83M
July 28, 2025	20.82	20.68	20.68	21.29	20.65	85.26M
July 25, 2025	20.68	20.7	20.7	21.05	20.36	245.08M
July 24, 2025	23.49	22.63	22.63	23.58	22.6	117.03M
July 23, 2025	23.26	23.49	23.49	23.62	22.92	67.75M
July 22, 2025	23.34	23.24	23.24	23.54	23.08	53.08M
July 21, 2025	23.4	23.26	23.26	23.83	23.16	61.66M
July 18, 2025	23.22	23.1	23.1	23.59	22.9	59.99M
July 17, 2025	22.66	22.8	22.8	23.05	22.59	49.19M
July 16, 2025	22.99	22.69	22.69	23.13	22.25	58.61M
July 15, 2025	23.57	22.92	22.92	23.78	22.9	65.73M
July 14, 2025	23.24	23.3	23.3	23.4	22.88	48.23M
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

Intel Corporation (INTC) NASDAQ