Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.18	36.74	35.00	36.13	36.13	0.58%	53,205
Dec 4, 2025	37.28	37.48	35.73	35.92	35.92	-3.66%	46,158
Dec 3, 2025	37.19	37.72	36.59	37.28	37.28	1.33%	54,356
Dec 2, 2025	34.40	37.31	34.38	36.79	36.79	6.98%	64,136
Dec 1, 2025	34.55	34.80	34.03	34.39	34.39	0.67%	47,698
Nov 28, 2025	32.21	34.26	32.10	34.16	34.16	8.62%	39,091
Nov 27, 2025	32.00	32.00	31.38	31.45	31.45	-1.55%	5,385
Nov 26, 2025	31.31	32.00	31.06	31.95	31.95	3.23%	15,365
Nov 25, 2025	30.94	32.08	30.05	30.95	30.95	-0.82%	36,591
Nov 24, 2025	30.30	31.30	29.88	31.20	31.20	6.90%	17,416
Nov 21, 2025	28.86	29.44	28.51	29.19	29.19	-5.00%	33,164
Nov 20, 2025	31.20	31.68	30.72	30.72	30.72	1.89%	25,875
Nov 19, 2025	29.65	30.90	29.51	30.15	30.15	1.91%	18,364
Nov 18, 2025	29.48	29.82	28.95	29.59	29.59	-3.21%	32,642
Nov 17, 2025	30.84	30.96	30.32	30.57	30.57	-1.00%	26,923
Nov 14, 2025	30.53	31.00	29.34	30.88	30.88	-1.59%	87,573
Nov 13, 2025	32.64	32.70	31.11	31.38	31.38	-4.05%	30,529
Nov 12, 2025	32.86	33.14	32.33	32.70	32.70	-0.18%	25,058
Nov 11, 2025	33.17	33.18	32.38	32.76	32.76	-0.89%	17,322
Nov 10, 2025	33.46	34.06	33.06	33.06	33.06	2.23%	30,956
Nov 7, 2025	33.18	33.33	32.04	32.34	32.34	0.69%	40,786
Nov 6, 2025	33.27	33.45	32.10	32.12	32.12	-2.87%	22,908
Nov 5, 2025	31.65	33.20	31.51	33.07	33.07	0.65%	52,682
Nov 4, 2025	33.77	33.77	32.60	32.85	32.85	-4.44%	56,785
Nov 3, 2025	34.60	35.12	33.98	34.38	34.38	-1.24%	22,784
Oct 31, 2025	35.23	35.39	34.60	34.81	34.81	-2.45%	58,830
Oct 30, 2025	35.51	35.78	34.73	35.68	35.68	0.25%	37,118
Oct 29, 2025	36.17	36.18	35.17	35.59	35.59	-1.69%	69,574
Oct 28, 2025	33.95	36.20	33.79	36.20	36.20	6.24%	81,864
Oct 27, 2025	33.52	34.90	32.94	34.08	34.08	3.57%	63,405
Oct 24, 2025	35.45	35.80	32.80	32.90	32.90	2.38%	154,352
Oct 23, 2025	31.88	32.20	31.36	32.14	32.14	2.21%	24,328
Oct 22, 2025	32.66	32.76	31.36	31.44	31.44	-3.85%	38,025
Oct 21, 2025	32.69	33.15	32.44	32.70	32.70	0.35%	31,712
Oct 20, 2025	32.33	33.03	32.14	32.59	32.59	3.10%	56,824
Oct 17, 2025	30.56	32.87	29.94	31.61	31.61	-2.06%	87,606
Oct 16, 2025	32.10	32.50	30.85	32.27	32.27	2.49%	44,477
Oct 15, 2025	30.88	31.73	30.85	31.49	31.49	3.67%	40,648
Oct 14, 2025	31.36	31.52	29.98	30.37	30.37	-5.67%	64,579
Oct 13, 2025	31.76	32.41	30.66	32.20	32.20	1.27%	89,425
Oct 10, 2025	32.96	34.12	31.79	31.79	31.79	-0.81%	100,319
Oct 9, 2025	32.31	32.76	31.87	32.05	32.05	0.16%	79,151
Oct 8, 2025	31.83	32.11	30.90	32.00	32.00	1.30%	77,239
Oct 7, 2025	31.38	32.57	31.28	31.59	31.59	-1.67%	73,866
Oct 6, 2025	31.57	33.00	30.67	32.13	32.13	1.07%	123,265
Oct 3, 2025	32.44	32.47	31.44	31.79	31.79	1.74%	106,928
Oct 2, 2025	30.78	31.29	30.26	31.24	31.24	6.37%	150,081
Oct 1, 2025	28.01	29.37	27.92	29.37	29.37	3.11%	83,216
Sep 30, 2025	29.10	29.22	28.21	28.49	28.49	-3.70%	96,389
Sep 29, 2025	30.00	30.55	28.84	29.58	29.58	-1.71%	145,532