Intel Corporation (INTC)
NASDAQ: INTC · Real-Time Price · USD
41.41
+0.91 (2.25%)
At close: Dec 5, 2025, 4:00 PM EST
41.44
+0.03 (0.07%)
After-hours: Dec 5, 2025, 7:59 PM EST
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.16 | 42.83 | 41.15 | 41.41 | 41.41 | 2.25% | 98,972,292 |
| Dec 4, 2025 | 43.26 | 43.28 | 40.14 | 40.50 | 40.50 | -7.45% | 105,523,465 |
| Dec 3, 2025 | 43.39 | 44.02 | 42.51 | 43.76 | 43.76 | 0.67% | 85,989,058 |
| Dec 2, 2025 | 40.47 | 43.68 | 40.05 | 43.47 | 43.47 | 8.65% | 167,205,815 |
| Dec 1, 2025 | 39.86 | 40.38 | 39.60 | 40.01 | 40.01 | -1.36% | 74,534,896 |
| Nov 28, 2025 | 37.40 | 40.59 | 37.34 | 40.56 | 40.56 | 10.19% | 95,799,486 |
| Nov 26, 2025 | 36.20 | 37.24 | 36.13 | 36.81 | 36.81 | 2.74% | 54,563,435 |
| Nov 25, 2025 | 35.55 | 36.13 | 34.68 | 35.83 | 35.83 | 0.11% | 62,203,283 |
| Nov 24, 2025 | 34.97 | 36.16 | 34.69 | 35.79 | 35.79 | 3.74% | 103,804,208 |
| Nov 21, 2025 | 33.51 | 34.98 | 32.89 | 34.50 | 34.50 | 2.62% | 105,641,670 |
| Nov 20, 2025 | 36.00 | 36.68 | 33.48 | 33.62 | 33.62 | -4.24% | 96,389,096 |
| Nov 19, 2025 | 34.33 | 35.75 | 34.25 | 35.11 | 35.11 | 2.27% | 67,115,474 |
| Nov 18, 2025 | 34.25 | 34.76 | 33.57 | 34.33 | 34.33 | -1.09% | 61,504,802 |
| Nov 17, 2025 | 35.45 | 35.73 | 34.23 | 34.71 | 34.71 | -2.28% | 72,580,118 |
| Nov 14, 2025 | 35.03 | 36.10 | 34.62 | 35.52 | 35.52 | -1.09% | 71,716,180 |
| Nov 13, 2025 | 37.27 | 37.31 | 35.45 | 35.91 | 35.91 | -5.23% | 95,593,170 |
| Nov 12, 2025 | 38.06 | 38.20 | 37.35 | 37.89 | 37.89 | 0.03% | 53,875,959 |
| Nov 11, 2025 | 38.15 | 38.22 | 37.49 | 37.88 | 37.88 | -1.48% | 53,741,898 |
| Nov 10, 2025 | 38.93 | 39.53 | 37.97 | 38.45 | 38.45 | 0.84% | 77,820,266 |
| Nov 7, 2025 | 37.26 | 38.27 | 36.97 | 38.13 | 38.13 | 2.39% | 95,521,436 |
| Nov 6, 2025 | 38.34 | 39.85 | 36.80 | 37.24 | 37.24 | -2.97% | 77,629,908 |
| Nov 5, 2025 | 37.42 | 38.69 | 37.11 | 38.38 | 38.38 | 3.65% | 74,631,599 |
| Nov 4, 2025 | 38.14 | 38.25 | 36.63 | 37.03 | 37.03 | -6.25% | 102,250,306 |
| Nov 3, 2025 | 40.25 | 40.45 | 39.05 | 39.50 | 39.50 | -1.23% | 61,267,512 |
| Oct 31, 2025 | 40.68 | 40.83 | 39.79 | 39.99 | 39.99 | -0.42% | 80,471,369 |
| Oct 30, 2025 | 40.97 | 41.43 | 40.11 | 40.16 | 40.16 | -2.85% | 84,855,468 |
| Oct 29, 2025 | 41.60 | 42.04 | 40.92 | 41.34 | 41.34 | -0.46% | 106,962,947 |
| Oct 28, 2025 | 39.59 | 42.48 | 39.54 | 41.53 | 41.53 | 5.03% | 181,256,370 |
| Oct 27, 2025 | 38.39 | 40.67 | 38.23 | 39.54 | 39.54 | 3.29% | 160,007,604 |
| Oct 24, 2025 | 40.02 | 41.12 | 37.83 | 38.28 | 38.28 | 0.31% | 246,379,974 |
| Oct 23, 2025 | 36.60 | 38.40 | 36.43 | 38.16 | 38.16 | 3.36% | 121,974,238 |
| Oct 22, 2025 | 37.84 | 37.93 | 36.04 | 36.92 | 36.92 | -3.15% | 87,099,905 |
| Oct 21, 2025 | 38.14 | 38.35 | 37.67 | 38.12 | 38.12 | 0.05% | 73,134,908 |
| Oct 20, 2025 | 37.57 | 38.52 | 37.56 | 38.10 | 38.10 | 2.95% | 80,230,234 |
| Oct 17, 2025 | 36.36 | 38.38 | 36.08 | 37.01 | 37.01 | 0.46% | 119,394,707 |
| Oct 16, 2025 | 37.15 | 38.02 | 36.41 | 36.84 | 36.84 | -0.83% | 83,357,846 |
| Oct 15, 2025 | 36.40 | 37.49 | 35.64 | 37.15 | 37.15 | 4.27% | 99,242,706 |
| Oct 14, 2025 | 36.00 | 36.55 | 34.69 | 35.63 | 35.63 | -4.27% | 117,908,345 |
| Oct 13, 2025 | 36.44 | 37.51 | 36.28 | 37.22 | 37.22 | 2.34% | 104,020,679 |
| Oct 10, 2025 | 38.46 | 39.65 | 36.30 | 36.37 | 36.37 | -3.78% | 183,063,296 |
| Oct 9, 2025 | 37.53 | 38.10 | 36.86 | 37.80 | 37.80 | 0.99% | 89,884,658 |
| Oct 8, 2025 | 36.55 | 37.79 | 35.91 | 37.43 | 37.43 | 0.70% | 103,202,085 |
| Oct 7, 2025 | 36.64 | 38.05 | 36.35 | 37.17 | 37.17 | 1.59% | 111,140,155 |
| Oct 6, 2025 | 37.19 | 38.68 | 36.43 | 36.59 | 36.59 | -0.65% | 112,086,069 |
| Oct 3, 2025 | 37.95 | 38.08 | 36.45 | 36.83 | 36.83 | -1.26% | 125,359,342 |
| Oct 2, 2025 | 35.76 | 37.57 | 35.44 | 37.30 | 37.30 | 3.78% | 149,361,652 |
| Oct 1, 2025 | 33.53 | 36.06 | 33.50 | 35.94 | 35.94 | 7.12% | 162,649,650 |
| Sep 30, 2025 | 33.93 | 34.24 | 33.02 | 33.55 | 33.55 | -2.70% | 124,818,376 |
| Sep 29, 2025 | 34.52 | 35.05 | 33.73 | 34.48 | 34.48 | -2.87% | 152,605,909 |
| Sep 26, 2025 | 35.02 | 36.30 | 34.49 | 35.50 | 35.50 | 4.44% | 268,583,278 |
| Sep 25, 2025 | 31.61 | 34.25 | 31.21 | 33.99 | 33.99 | 8.87% | 295,709,290 |
| Sep 24, 2025 | 29.38 | 31.70 | 29.23 | 31.22 | 31.22 | 6.41% | 164,458,509 |
| Sep 23, 2025 | 28.99 | 30.20 | 28.82 | 29.34 | 29.34 | 2.02% | 126,317,911 |
| Sep 22, 2025 | 29.67 | 30.10 | 28.73 | 28.76 | 28.76 | -2.77% | 130,314,474 |
| Sep 19, 2025 | 30.38 | 30.63 | 29.33 | 29.58 | 29.58 | -3.24% | 225,702,854 |
| Sep 18, 2025 | 31.78 | 32.38 | 30.16 | 30.57 | 30.57 | 22.77% | 523,907,959 |
| Sep 17, 2025 | 25.08 | 25.26 | 24.45 | 24.90 | 24.90 | -1.46% | 63,093,682 |
| Sep 16, 2025 | 24.82 | 25.34 | 24.69 | 25.27 | 25.27 | 2.02% | 60,336,569 |
| Sep 15, 2025 | 24.33 | 25.46 | 24.22 | 24.77 | 24.77 | 2.87% | 83,951,622 |
| Sep 12, 2025 | 24.61 | 24.63 | 24.05 | 24.08 | 24.08 | -2.15% | 52,672,821 |
| Sep 11, 2025 | 24.76 | 24.93 | 24.57 | 24.61 | 24.61 | -0.65% | 55,536,921 |
| Sep 10, 2025 | 24.42 | 24.87 | 24.28 | 24.77 | 24.77 | 1.35% | 61,600,705 |
| Sep 9, 2025 | 24.53 | 24.81 | 24.27 | 24.44 | 24.44 | -0.16% | 42,146,182 |
| Sep 8, 2025 | 24.48 | 24.74 | 24.12 | 24.48 | 24.48 | -0.04% | 51,122,136 |
| Sep 5, 2025 | 24.60 | 24.71 | 24.17 | 24.49 | 24.49 | -0.49% | 55,975,270 |
| Sep 4, 2025 | 23.85 | 24.64 | 23.75 | 24.61 | 24.61 | 2.54% | 59,056,496 |
| Sep 3, 2025 | 24.09 | 24.09 | 23.72 | 24.00 | 24.00 | -0.87% | 47,822,866 |
| Sep 2, 2025 | 23.88 | 24.24 | 23.68 | 24.21 | 24.21 | -0.57% | 57,661,836 |
| Aug 29, 2025 | 24.76 | 24.97 | 24.28 | 24.35 | 24.35 | -2.33% | 63,734,417 |
| Aug 28, 2025 | 24.96 | 25.14 | 24.61 | 24.93 | 24.93 | 0.32% | 60,035,093 |
| Aug 27, 2025 | 24.19 | 24.99 | 24.05 | 24.85 | 24.85 | 2.05% | 90,934,420 |
| Aug 26, 2025 | 24.58 | 24.74 | 24.10 | 24.35 | 24.35 | -0.81% | 78,558,225 |
| Aug 25, 2025 | 25.50 | 25.88 | 24.44 | 24.55 | 24.55 | -1.01% | 156,825,631 |
| Aug 22, 2025 | 23.65 | 25.23 | 23.65 | 24.80 | 24.80 | 5.53% | 200,266,834 |
| Aug 21, 2025 | 23.53 | 23.57 | 22.78 | 23.50 | 23.50 | -0.17% | 97,718,294 |
| Aug 20, 2025 | 24.90 | 24.93 | 23.33 | 23.54 | 23.54 | -6.99% | 161,149,398 |
| Aug 19, 2025 | 24.94 | 26.53 | 24.94 | 25.31 | 25.31 | 6.97% | 297,659,156 |
| Aug 18, 2025 | 24.00 | 24.90 | 23.21 | 23.66 | 23.66 | -3.66% | 212,515,617 |
| Aug 15, 2025 | 25.01 | 25.65 | 24.11 | 24.56 | 24.56 | 2.93% | 310,161,102 |
| Aug 14, 2025 | 21.99 | 24.20 | 21.90 | 23.86 | 23.86 | 7.38% | 188,052,460 |
| Aug 13, 2025 | 21.62 | 22.30 | 21.36 | 22.22 | 22.22 | 1.88% | 86,024,355 |
| Aug 12, 2025 | 21.20 | 21.86 | 20.76 | 21.81 | 21.81 | 5.62% | 134,488,173 |
| Aug 11, 2025 | 20.45 | 21.60 | 20.44 | 20.65 | 20.65 | 3.51% | 175,545,596 |
| Aug 8, 2025 | 20.00 | 20.02 | 19.61 | 19.95 | 19.95 | 0.91% | 75,415,017 |
| Aug 7, 2025 | 20.00 | 20.44 | 19.60 | 19.77 | 19.77 | -3.14% | 131,382,767 |
| Aug 6, 2025 | 20.12 | 20.48 | 19.87 | 20.41 | 20.41 | 1.09% | 67,074,217 |
| Aug 5, 2025 | 19.70 | 20.54 | 19.68 | 20.19 | 20.19 | 3.54% | 97,338,249 |
| Aug 4, 2025 | 19.52 | 19.59 | 19.35 | 19.50 | 19.50 | 0.98% | 69,249,371 |
| Aug 1, 2025 | 19.50 | 19.55 | 18.97 | 19.31 | 19.31 | -2.47% | 86,496,139 |
| Jul 31, 2025 | 20.17 | 20.23 | 19.66 | 19.80 | 19.80 | -2.65% | 90,665,198 |
| Jul 30, 2025 | 20.43 | 20.62 | 20.08 | 20.34 | 20.34 | -0.34% | 67,420,330 |
| Jul 29, 2025 | 20.69 | 20.85 | 20.34 | 20.41 | 20.41 | -1.31% | 100,831,524 |
| Jul 28, 2025 | 20.82 | 21.29 | 20.65 | 20.68 | 20.68 | -0.10% | 86,105,582 |
| Jul 25, 2025 | 20.68 | 21.05 | 20.36 | 20.70 | 20.70 | -8.53% | 245,077,682 |
| Jul 24, 2025 | 23.49 | 23.58 | 22.60 | 22.63 | 22.63 | -3.66% | 131,963,323 |
| Jul 23, 2025 | 23.26 | 23.62 | 22.92 | 23.49 | 23.49 | 1.08% | 68,711,715 |
| Jul 22, 2025 | 23.34 | 23.54 | 23.08 | 23.24 | 23.24 | -0.09% | 53,969,845 |
| Jul 21, 2025 | 23.40 | 23.83 | 23.16 | 23.26 | 23.26 | 0.69% | 61,657,989 |
| Jul 18, 2025 | 23.22 | 23.59 | 22.90 | 23.10 | 23.10 | 1.32% | 60,195,598 |
| Jul 17, 2025 | 22.66 | 23.05 | 22.59 | 22.80 | 22.80 | 0.48% | 49,384,037 |