Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	12.92	13.25	12.92	13.06	13.06	1.63%	52,570
May 12, 2025	12.89	13.10	12.70	12.85	12.85	3.55%	118,119
May 9, 2025	12.34	12.41	12.07	12.41	12.41	2.14%	76,593
May 8, 2025	12.11	12.29	11.96	12.15	12.15	3.23%	164,050
May 7, 2025	11.53	11.80	11.50	11.77	11.77	1.82%	57,770
May 6, 2025	11.57	11.64	11.46	11.56	11.56	-1.62%	104,925
May 5, 2025	11.84	11.86	11.74	11.75	11.75	-1.34%	30,890
May 2, 2025	11.70	12.04	11.70	11.91	11.91	2.67%	87,163
May 1, 2025	11.76	11.94	11.60	11.60	11.60	-0.77%	135,788
Apr 30, 2025	11.46	11.70	11.33	11.69	11.69	-0.76%	72,566
Apr 29, 2025	11.75	12.07	11.75	11.78	11.78	-0.93%	79,513
Apr 28, 2025	11.65	12.19	11.65	11.89	11.89	2.06%	166,675
Apr 25, 2025	11.48	11.70	11.25	11.65	11.65	-6.50%	286,128
Apr 24, 2025	12.23	12.50	12.12	12.46	12.46	4.09%	120,884
Apr 23, 2025	11.95	12.19	11.80	11.97	11.97	5.84%	249,839
Apr 22, 2025	11.08	11.44	11.06	11.31	11.31	3.57%	69,814
Apr 21, 2025	11.00	11.00	10.60	10.92	10.92	-0.73%	57,397
Apr 17, 2025	10.99	11.05	10.79	11.00	11.00	-1.61%	163,623
Apr 16, 2025	11.28	11.28	10.87	11.18	11.18	-2.78%	348,764
Apr 15, 2025	11.68	11.85	11.50	11.50	11.50	-2.54%	162,472
Apr 14, 2025	11.90	12.21	11.60	11.80	11.80	3.33%	278,425
Apr 11, 2025	11.20	11.48	10.55	11.42	11.42	-0.95%	228,988
Apr 10, 2025	12.07	12.07	11.18	11.53	11.53	-7.46%	193,849
Apr 9, 2025	10.50	12.55	10.48	12.46	12.46	18.10%	306,937
Apr 8, 2025	11.61	11.82	10.30	10.55	10.55	-7.46%	230,583
Apr 7, 2025	11.10	12.00	10.77	11.40	11.40	-1.38%	385,832
Apr 4, 2025	12.58	12.87	11.45	11.56	11.56	-11.55%	284,690
Apr 3, 2025	12.49	13.85	12.15	13.07	13.07	2.11%	388,925
Apr 2, 2025	12.79	12.98	12.63	12.80	12.80	-	62,388
Apr 1, 2025	13.08	13.11	12.60	12.80	12.80	-2.59%	46,079
Mar 31, 2025	13.06	13.19	12.67	13.14	13.14	-0.68%	37,289
Mar 28, 2025	13.63	13.70	13.15	13.23	13.23	-3.85%	70,445
Mar 27, 2025	13.60	13.79	13.33	13.76	13.76	1.03%	70,767
Mar 26, 2025	14.15	14.19	13.55	13.62	13.62	-3.40%	75,652
Mar 25, 2025	14.09	14.38	14.03	14.10	14.10	-0.28%	40,411
Mar 24, 2025	14.42	14.50	14.03	14.14	14.14	0.43%	117,080
Mar 21, 2025	13.50	14.35	13.50	14.08	14.08	1.08%	147,577
Mar 20, 2025	13.88	14.12	13.83	13.93	13.93	-0.85%	84,139
Mar 19, 2025	14.45	14.65	14.00	14.05	14.05	-7.02%	273,357
Mar 18, 2025	14.81	15.38	14.79	15.11	15.11	1.07%	266,704
Mar 17, 2025	14.17	15.22	14.17	14.95	14.95	7.09%	252,852
Mar 14, 2025	13.72	14.15	13.69	13.96	13.96	1.09%	114,196
Mar 13, 2025	13.66	14.25	13.41	13.81	13.81	14.61%	377,017
Mar 12, 2025	12.08	12.35	11.78	12.05	12.05	4.33%	188,178
Mar 11, 2025	11.58	11.68	11.25	11.55	11.55	-0.60%	131,283
Mar 10, 2025	11.79	11.90	11.45	11.62	11.62	-3.17%	71,551
Mar 7, 2025	11.85	12.32	11.74	12.00	12.00	-0.74%	116,741
Mar 6, 2025	11.84	12.29	11.67	12.09	12.09	-0.08%	95,260
Mar 5, 2025	12.40	12.40	11.80	12.10	12.10	-3.28%	206,660
Mar 4, 2025	13.18	13.18	12.11	12.51	12.51	-6.01%	304,793