Intel Corporation (INTC)
NASDAQ: INTC
· Real-Time Price · USD
24.08
-0.53 (-2.15%)
At close: Sep 12, 2025, 3:59 PM
24.03
-0.21%
After-hours: Sep 12, 2025, 07:58 PM EDT
INTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.61 | 24.63 | 24.05 | 24.08 | 24.08 | -2.15% | 52,105,408 |
| 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% | 42,146,200 |
| 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% | 55,975,300 |
| Sep 4, 2025 | 23.85 | 24.64 | 23.75 | 24.61 | 24.61 | 2.54% | 59,056,500 |
| Sep 3, 2025 | 24.09 | 24.09 | 23.72 | 24.00 | 24.00 | -0.87% | 47,822,900 |
| 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% | 60,035,100 |
| 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% | 97,718,300 |
| Aug 20, 2025 | 24.90 | 24.93 | 23.33 | 23.54 | 23.54 | -6.99% | 161,149,400 |
| Aug 19, 2025 | 24.94 | 26.53 | 24.94 | 25.31 | 25.31 | 6.97% | 297,659,200 |
| 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 |