Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.25	42.25	42.25	42.25	42.25	-2.92%	101
Dec 4, 2025	43.52	43.52	43.52	43.52	43.52	-	95
Dec 3, 2025	43.42	43.52	43.42	43.52	43.52	1.45%	1,929
Dec 2, 2025	40.77	42.90	40.77	42.90	42.90	6.96%	4,186
Dec 1, 2025	40.00	40.11	40.00	40.11	40.11	-0.52%	4,745
Nov 28, 2025	39.28	40.32	39.28	40.32	40.32	9.62%	3,837
Nov 27, 2025	36.78	36.78	36.78	36.78	36.78	-	1
Nov 26, 2025	36.40	36.78	36.40	36.78	36.78	3.17%	447
Nov 25, 2025	35.65	35.65	35.65	35.65	35.65	0.42%	200
Nov 24, 2025	35.50	35.50	35.50	35.50	35.50	3.92%	201
Nov 21, 2025	33.21	34.16	33.21	34.16	34.16	-5.77%	303
Nov 20, 2025	36.25	36.25	36.25	36.25	36.25	4.50%	334
Nov 19, 2025	34.69	34.69	34.69	34.69	34.69	-	14
Nov 18, 2025	34.69	34.69	34.69	34.69	34.69	-0.83%	300
Nov 17, 2025	35.53	35.53	34.98	34.98	34.98	-1.74%	855
Nov 14, 2025	34.89	35.93	34.89	35.60	35.60	-1.11%	921
Nov 13, 2025	36.70	36.70	36.00	36.00	36.00	-4.74%	1,840
Nov 12, 2025	37.70	37.79	37.70	37.79	37.79	-1.33%	494
Nov 11, 2025	38.30	38.30	38.30	38.30	38.30	-	2
Nov 10, 2025	39.38	39.38	38.30	38.30	38.30	2.35%	171
Nov 7, 2025	37.45	37.45	37.42	37.42	37.42	0.51%	404
Nov 6, 2025	37.23	37.23	37.23	37.23	37.23	-2.67%	710
Nov 5, 2025	38.25	38.25	38.25	38.25	38.25	2.00%	77
Nov 4, 2025	37.98	37.98	37.50	37.50	37.50	-6.16%	199
Nov 3, 2025	39.96	39.96	39.96	39.96	39.96	-	64
Oct 31, 2025	39.96	39.96	39.96	39.96	39.96	-2.15%	200
Oct 30, 2025	40.95	41.20	40.84	40.84	40.84	-1.35%	656
Oct 29, 2025	41.61	41.61	41.40	41.40	41.40	-0.84%	760
Oct 28, 2025	40.50	42.10	40.50	41.75	41.75	3.09%	2,856
Oct 27, 2025	39.00	40.50	39.00	40.50	40.50	5.74%	917
Oct 24, 2025	38.10	39.46	38.10	38.30	38.30	5.98%	2,475
Oct 23, 2025	36.14	36.14	36.14	36.14	36.14	-	10
Oct 22, 2025	37.69	37.69	36.04	36.14	36.14	-5.29%	1,584
Oct 21, 2025	37.80	38.16	37.70	38.16	38.16	0.42%	1,972
Oct 20, 2025	38.03	38.10	38.00	38.00	38.00	2.15%	445
Oct 17, 2025	37.60	37.60	37.20	37.20	37.20	2.14%	4,272
Oct 16, 2025	36.42	37.65	36.42	36.42	36.42	-	1,121
Oct 15, 2025	36.42	36.42	36.42	36.42	36.42	-	3
Oct 14, 2025	35.07	36.42	35.07	36.42	36.42	-0.22%	2,863
Oct 13, 2025	36.50	36.50	36.50	36.50	36.50	-	24
Oct 10, 2025	38.50	38.50	36.50	36.50	36.50	-1.35%	246
Oct 9, 2025	37.50	37.50	37.00	37.00	37.00	-	259
Oct 7, 2025	38.00	38.00	37.00	37.00	37.00	0.90%	291
Oct 6, 2025	37.62	37.62	36.67	36.67	36.67	-0.89%	1,135
Oct 3, 2025	37.01	37.01	37.00	37.00	37.00	-0.35%	663
Oct 2, 2025	35.60	37.13	35.60	37.13	37.13	4.42%	5,615
Oct 1, 2025	33.92	35.56	33.92	35.56	35.56	7.24%	675
Sep 30, 2025	33.50	33.50	33.16	33.16	33.16	-3.04%	752
Sep 29, 2025	34.19	34.70	33.88	34.20	34.20	-4.47%	3,027
Sep 26, 2025	34.50	35.96	34.50	35.80	35.80	5.67%	7,440