Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.08	13.50	12.95	13.13	13.13	1.00%	105,148
Jun 26, 2025	13.01	13.05	12.85	13.00	13.00	1.33%	45,902
Jun 25, 2025	13.08	13.15	12.77	12.83	12.83	-1.38%	48,672
Jun 24, 2025	12.39	13.10	12.39	13.01	13.01	6.20%	211,213
Jun 23, 2025	12.15	12.47	12.00	12.25	12.25	0.57%	72,320
Jun 20, 2025	12.53	12.65	12.09	12.18	12.18	-0.25%	92,064
Jun 19, 2025	12.41	12.41	12.11	12.21	12.21	-1.61%	22,104
Jun 18, 2025	11.98	12.50	11.98	12.41	12.41	3.07%	122,979
Jun 17, 2025	11.89	12.41	11.89	12.04	12.04	0.67%	265,223
Jun 16, 2025	11.77	12.09	11.77	11.96	11.96	2.31%	150,997
Jun 13, 2025	11.73	11.91	11.65	11.69	11.69	-2.83%	111,653
Jun 12, 2025	11.88	12.13	11.83	12.03	12.03	0.17%	167,972
Jun 11, 2025	12.57	12.57	11.81	12.01	12.01	-6.03%	366,184
Jun 10, 2025	11.83	12.96	11.75	12.78	12.78	7.85%	219,895
Jun 9, 2025	11.67	12.11	11.67	11.85	11.85	1.98%	108,227
Jun 6, 2025	11.71	11.81	11.62	11.62	11.62	0.52%	63,300
Jun 5, 2025	11.76	11.90	11.49	11.56	11.56	-1.62%	130,609
Jun 4, 2025	11.74	11.85	11.60	11.75	11.75	-	36,247
Jun 3, 2025	11.46	11.80	11.25	11.75	11.75	2.80%	85,345
Jun 2, 2025	11.32	11.47	11.25	11.43	11.43	0.62%	71,279
May 30, 2025	11.77	11.77	11.20	11.36	11.36	-3.15%	236,372
May 29, 2025	11.86	11.87	11.66	11.73	11.73	-0.85%	66,033
May 28, 2025	11.87	11.95	11.80	11.83	11.83	-0.67%	25,810
May 27, 2025	11.88	11.96	11.72	11.91	11.91	-0.50%	47,988
May 26, 2025	11.97	11.97	11.75	11.97	11.97	2.84%	20,916
May 23, 2025	11.72	11.72	11.58	11.64	11.64	-2.18%	65,086
May 22, 2025	11.98	12.11	11.88	11.90	11.90	-0.83%	51,383
May 21, 2025	12.31	12.52	11.96	12.00	12.00	-2.68%	53,395
May 20, 2025	12.32	12.39	12.25	12.33	12.33	-1.83%	47,133
May 16, 2025	12.57	12.61	12.38	12.56	12.56	0.64%	26,953
May 15, 2025	12.35	12.50	12.30	12.48	12.48	-0.24%	41,199
May 14, 2025	13.00	13.00	12.45	12.51	12.51	-4.28%	138,687
May 13, 2025	12.92	13.25	12.92	13.07	13.07	1.71%	73,194
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