Intel Corporation - INTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	36.9	37.3	37.3	38.26	36.82	58.9M
December 29, 2025	36.01	36.68	36.68	36.8	35.82	38.06M
December 26, 2025	36.17	36.2	36.2	36.49	35.85	27.98M
December 24, 2025	35.17	36.16	36.16	36.17	34.95	37.44M
December 23, 2025	36.24	36.35	36.35	36.8	36.03	35.96M
December 22, 2025	37.89	36.37	36.37	37.9	36.29	51.69M
December 19, 2025	36.48	36.82	36.82	37.58	36.44	163.22M
December 18, 2025	37.38	36.28	36.28	37.49	35.67	69.47M
December 17, 2025	37.57	36.07	36.07	37.84	35.98	39.11M
December 16, 2025	37.58	37.28	37.28	37.96	36.92	49.63M
December 15, 2025	38.33	37.51	37.51	38.48	37.32	60.9M
December 12, 2025	39.24	37.81	37.81	40.03	37.62	87.78M
December 11, 2025	40.07	39.51	39.51	40.19	39.08	59.1M
December 10, 2025	40.06	40.78	40.78	40.99	38.89	68.51M
December 09, 2025	40.73	40.5	40.5	41.26	40.03	58.83M
December 08, 2025	41.94	40.3	40.3	42.12	39.7	93.95M
December 05, 2025	41.16	41.41	41.41	42.83	41.15	98.97M
December 04, 2025	43.26	40.5	40.5	43.28	40.14	103.54M
December 03, 2025	43.4	43.76	43.76	44.02	42.66	84.64M
December 02, 2025	40.47	43.47	43.47	43.68	40.05	155.26M
December 01, 2025	39.86	40.01	40.01	40.38	39.6	74.53M
November 28, 2025	37.4	40.56	40.56	40.59	37.34	95.72M
November 26, 2025	36.2	36.81	36.81	37.24	36.13	54.56M
November 25, 2025	35.55	35.81	35.81	36.13	34.68	44.27M
November 24, 2025	34.99	35.79	35.74	36.15	34.69	96.97M
November 21, 2025	33.51	34.5	34.5	34.98	32.89	105.64M
November 20, 2025	36.01	33.62	33.62	36.68	33.48	92.91M
November 19, 2025	34.33	35.11	35.11	35.75	34.25	64.78M
November 18, 2025	34.25	34.33	34.33	34.76	33.57	60.73M
November 17, 2025	35.45	34.71	34.71	35.73	34.23	72.58M
November 14, 2025	35.01	35.52	35.52	36.1	34.62	71.07M
November 13, 2025	37.28	35.91	35.91	37.31	35.45	93.17M
November 12, 2025	38.06	37.89	37.89	38.2	37.35	53.37M
November 11, 2025	38.15	37.88	37.88	38.22	37.49	52.81M
November 10, 2025	38.93	38.45	38.45	39.53	37.97	77.82M
November 07, 2025	37.26	38.13	38.13	38.27	36.97	94.37M
November 06, 2025	38.32	37.24	37.24	39.84	36.8	71.45M
November 05, 2025	37.42	38.38	38.38	38.69	37.11	74.1M
November 04, 2025	38.14	37.03	37.03	38.25	36.63	100.03M
November 03, 2025	40.25	39.5	39.5	40.45	39.05	61.27M
October 31, 2025	40.68	39.99	39.99	40.83	39.79	73.89M
October 30, 2025	40.99	40.16	40.16	41.43	40.11	77.65M
October 29, 2025	41.6	41.34	41.34	42.04	40.92	106.16M
October 28, 2025	39.59	41.53	41.53	42.48	39.54	180.37M
October 27, 2025	38.39	39.54	39.54	40.67	38.23	156.74M
October 24, 2025	40.02	38.28	38.28	41.12	37.83	246.38M
October 23, 2025	36.6	38.16	38.16	38.4	36.43	98.95M
October 22, 2025	37.84	36.92	36.92	37.93	36.04	85.93M
October 21, 2025	38.14	38.12	38.12	38.35	37.67	72.49M
October 20, 2025	37.57	38.1	38.1	38.52	37.56	80.23M
October 17, 2025	36.36	37.01	37.01	38.38	36.08	119.39M
October 16, 2025	37.15	36.84	36.84	38.02	36.41	83.36M
October 15, 2025	36.4	37.15	37.15	37.49	35.64	99.24M
October 14, 2025	36	35.63	35.63	36.55	34.69	116.57M
October 13, 2025	36.44	37.22	37.22	37.51	36.28	104.02M
October 10, 2025	38.46	36.37	36.37	39.65	36.3	183.06M
October 09, 2025	37.53	37.8	37.8	38.1	36.86	88.48M
October 08, 2025	36.55	37.43	37.43	37.79	35.91	100.03M
October 07, 2025	36.64	37.17	37.17	38.05	36.35	110.24M
October 06, 2025	37.19	36.59	36.59	38.68	36.43	112.09M

Intel Corporation (INTC) NASDAQ