Intel Corporation (INTC)
NASDAQ: INTC
· Real-Time Price · USD
23.86
1.64 (7.38%)
At close: Aug 14, 2025, 3:59 PM
24.82
4.02%
Pre-market: Aug 15, 2025, 09:04 AM EDT
INTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.99 | 24.20 | 21.90 | 23.86 | 23.86 | 7.38% | 173,622,125 |
| Aug 13, 2025 | 21.62 | 22.30 | 21.36 | 22.22 | 22.22 | 1.88% | 86,024,400 |
| 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% | 175,545,600 |
| 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% | 131,382,800 |
| 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% | 69,249,400 |
| 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% | 90,665,200 |
| 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% | 86,105,600 |
| Jul 25, 2025 | 20.68 | 21.05 | 20.36 | 20.70 | 20.70 | -8.53% | 245,077,700 |
| 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% | 61,658,000 |
| Jul 18, 2025 | 23.22 | 23.59 | 22.90 | 23.10 | 23.10 | 1.32% | 60,195,600 |