Skip to main content
Intel Corporation (NEO:INTC)
Canada flag Canada · Delayed Price · Currency is CAD
23.65
+0.48 (2.07%)
Dec 5, 2025, 4:00 PM EST

Intel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.5524.4523.5524.02-3.80%217,409
Dec 4, 202524.6624.6722.9523.1423.14-7.40%298,501
Dec 3, 202524.8425.1324.3724.9924.990.73%172,725
Dec 2, 202523.1724.9322.9824.8124.818.48%250,132
Dec 1, 202522.8523.0822.6422.8722.87-1.80%88,139
Nov 28, 202521.4223.2921.4023.2923.2910.01%194,166
Nov 27, 202520.6321.2520.6321.1721.170.47%11,478
Nov 26, 202520.7621.2620.7521.0721.072.88%106,971
Nov 25, 202520.4420.6219.8720.4820.48-77,084
Nov 24, 202519.9820.6719.8820.4820.483.80%93,221
Nov 21, 202519.2220.0218.8519.7319.732.65%159,385
Nov 20, 202520.6020.9719.1919.2219.22-4.33%120,467
Nov 19, 202519.6020.4519.6020.0920.091.98%63,718
Nov 18, 202519.5319.8619.2019.7019.70-0.76%79,996
Nov 17, 202520.3520.4419.6119.8519.85-2.22%64,393
Nov 14, 202520.0020.6419.8420.3020.30-1.46%89,947
Nov 13, 202521.4021.4020.3320.6020.60-5.07%167,364
Nov 12, 202521.7821.8421.4521.7021.70-0.14%47,723
Nov 11, 202521.8121.8621.5021.7321.73-1.45%40,384
Nov 10, 202522.3522.6021.7922.0522.050.87%183,514
Nov 7, 202521.3221.9021.1921.8621.862.48%148,517
Nov 6, 202522.0322.0321.0921.3321.33-2.96%112,693
Nov 5, 202521.3622.1921.2721.9821.983.48%129,956
Nov 4, 202521.8521.8821.1621.2421.24-6.14%188,001
Nov 3, 202523.1223.1722.4122.6322.63-1.44%166,392
Oct 31, 202523.3123.4122.8322.9622.96-0.30%139,186
Oct 30, 202523.4723.7723.0323.0323.03-2.79%188,547
Oct 29, 202523.9124.0823.5523.6923.69-0.59%241,275
Oct 28, 202522.7524.3522.7123.8323.834.98%498,331
Oct 27, 202522.0723.3321.9822.7022.703.37%612,498
Oct 24, 202522.5323.5721.7321.9621.960.18%941,140
Oct 23, 202520.9422.0320.9421.9221.923.45%201,754
Oct 22, 202521.6921.7520.7321.1921.19-2.98%385,426
Oct 21, 202521.9822.0021.6321.8421.84-0.05%141,130
Oct 20, 202521.5422.0821.5421.8521.852.58%202,735
Oct 17, 202520.8222.0220.7321.3021.300.80%257,428
Oct 16, 202521.3821.8120.9321.1321.13-1.12%126,230
Oct 15, 202520.9021.5020.4721.3721.374.09%291,549
Oct 14, 202520.5720.9919.9520.5320.53-1.68%275,745
Oct 10, 202522.1422.7320.8820.8820.88-3.87%547,835
Oct 9, 202521.5521.8821.2021.7221.720.98%172,497
Oct 8, 202521.0521.7020.7221.5121.510.66%424,159
Oct 7, 202521.0921.8420.9021.3721.371.62%292,262
Oct 6, 202521.3922.1520.9821.0321.03-0.71%414,205
Oct 3, 202521.7521.8720.9921.1821.18-1.26%552,095
Oct 2, 202520.5821.5820.3821.4521.453.82%527,336
Oct 1, 202519.3120.7019.2720.6620.667.05%688,952
Sep 30, 202519.4719.6119.0119.3019.30-2.67%381,293
Sep 29, 202519.9020.1019.4119.8319.83-3.03%373,495
Sep 26, 202520.1720.8719.8620.4520.454.66%767,755
Sep 25, 202518.2119.7017.9719.5419.549.04%877,646
Sep 24, 202516.9318.1716.8517.9217.926.16%427,025
Sep 23, 202516.7017.3616.5816.8816.882.12%300,106
Sep 22, 202517.0217.2816.5316.5316.53-2.76%264,358
Sep 19, 202517.5417.5616.8817.0017.00-3.24%438,510
Sep 18, 202518.1318.5917.3617.5717.5722.95%1,006,725
Sep 17, 202514.3814.4914.0514.2914.29-1.65%74,126
Sep 16, 202514.2214.5514.2214.5314.531.89%139,128
Sep 15, 202514.0214.6113.9414.2614.263.11%300,351
Sep 12, 202514.1614.1813.8313.8313.83-2.33%128,290
Sep 11, 202514.2614.3014.1214.1614.16-0.56%78,899
Sep 10, 202514.0414.2813.9714.2414.241.21%163,054
Sep 9, 202514.1314.2413.9614.0714.07-0.14%45,461
Sep 8, 202514.0414.2113.8814.0914.090.28%56,327
Sep 5, 202514.1814.1813.9114.0514.05-0.57%90,062
Sep 4, 202513.6714.1513.6714.1314.132.47%64,894
Sep 3, 202513.8113.8413.6213.7913.79-0.79%80,627
Sep 2, 202513.7613.9213.6313.9013.90-0.86%52,207
Aug 29, 202514.2014.3013.9814.0214.02-2.30%85,723
Aug 28, 202514.4014.4414.1714.3514.350.35%229,330
Aug 27, 202513.9514.3913.8814.3014.302.07%236,372
Aug 26, 202514.1114.2313.8814.0114.01-1.82%130,704
Aug 22, 202513.6614.5213.5714.2714.275.63%644,105
Aug 21, 202513.5013.5813.1413.5113.51-0.30%92,762
Aug 20, 202514.3714.3713.4413.5513.55-7.13%405,231
Aug 19, 202514.4715.2614.4414.5914.597.20%750,237
Aug 18, 202513.7814.2913.3813.6113.61-3.68%373,562
Aug 15, 202514.4414.7613.9014.1314.132.84%871,434
Aug 14, 202512.6213.8712.6213.7413.747.43%337,791
Aug 13, 202512.4812.8212.2912.7912.791.99%181,240
Aug 12, 202512.2512.5811.9612.5412.545.38%395,722
Aug 11, 202511.7412.4111.7411.9011.903.30%396,978
Aug 8, 202511.5611.5611.3111.5211.520.79%104,523
Aug 7, 202511.5411.7411.3211.4311.43-2.81%137,382
Aug 6, 202511.5611.7811.4611.7611.761.12%92,735
Aug 5, 202511.3111.8211.3111.6311.634.21%127,129
Aug 1, 202511.2711.2810.9511.1611.16-2.36%155,440
Jul 31, 202511.6611.6611.3511.4311.43-2.56%130,024
Jul 30, 202511.8111.8911.6011.7311.73-0.26%99,448
Jul 29, 202511.9712.0311.7411.7611.76-1.42%133,501
Jul 28, 202512.0412.2511.9211.9311.93-0.25%190,975
Jul 25, 202512.0112.1211.7711.9611.96-8.49%680,511
Jul 24, 202513.6013.6013.0613.0713.07-3.33%194,636
Jul 23, 202513.4613.6013.2513.5213.520.60%63,709
Jul 22, 202513.5013.5513.3313.4413.440.15%57,500
Jul 21, 202513.4913.7313.3613.4213.420.60%85,412
Jul 18, 202513.3413.5913.2513.3413.341.29%70,691
Jul 17, 202513.1213.3013.0713.1713.170.61%110,428
Jul 16, 202513.2413.3212.8613.0913.09-1.06%184,993
Jul 15, 202513.5613.6813.2213.2313.23-1.49%88,801