Intel Corporation (INTC)
21.23
-0.75 (-3.41%)
At close: Apr 03, 2025, 12:08 PM
Intel Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 21.89 | 22.38 | 21.70 | 21.98 | -0.07 | -0.32% | 56,685,455 |
| Apr 1, 2025 | 22.56 | 22.62 | 21.66 | 22.05 | -0.66 | -2.91% | 64,060,400 |
| Mar 31, 2025 | 22.38 | 22.75 | 21.75 | 22.71 | 0.00 | 0.00% | 65,832,019 |
| Mar 28, 2025 | 23.35 | 23.58 | 22.56 | 22.71 | -0.91 | -3.85% | 58,365,300 |
| Mar 27, 2025 | 23.29 | 23.76 | 22.86 | 23.62 | 0.20 | 0.85% | 57,720,600 |
| Mar 26, 2025 | 24.25 | 24.42 | 23.25 | 23.42 | -0.78 | -3.22% | 59,678,008 |
| Mar 25, 2025 | 24.18 | 24.75 | 24.11 | 24.20 | -0.02 | -0.08% | 51,743,300 |
| Mar 24, 2025 | 24.72 | 24.99 | 24.13 | 24.22 | -0.04 | -0.16% | 69,169,028 |
| Mar 21, 2025 | 23.60 | 24.70 | 23.49 | 24.26 | 0.30 | 1.25% | 94,110,710 |
| Mar 20, 2025 | 23.77 | 24.31 | 23.73 | 23.96 | -0.16 | -0.66% | 68,937,600 |
| Mar 19, 2025 | 24.90 | 25.23 | 24.03 | 24.12 | -1.80 | -6.94% | 135,491,427 |
| Mar 18, 2025 | 25.55 | 26.41 | 25.39 | 25.92 | 0.23 | 0.90% | 132,488,822 |
| Mar 17, 2025 | 24.42 | 26.15 | 24.37 | 25.69 | 1.64 | 6.82% | 160,723,633 |
| Mar 14, 2025 | 23.68 | 24.37 | 23.52 | 24.05 | 0.35 | 1.48% | 116,901,643 |
| Mar 13, 2025 | 23.50 | 24.53 | 23.13 | 23.70 | 3.02 | 14.60% | 243,261,000 |
| Mar 12, 2025 | 20.79 | 21.17 | 20.21 | 20.68 | 0.90 | 4.55% | 128,671,100 |
| Mar 11, 2025 | 19.97 | 20.06 | 19.29 | 19.78 | -0.15 | -0.75% | 80,789,000 |
| Mar 10, 2025 | 20.24 | 20.51 | 19.65 | 19.93 | -0.71 | -3.44% | 82,760,600 |
| Mar 7, 2025 | 20.27 | 21.20 | 20.11 | 20.64 | -0.11 | -0.53% | 81,099,646 |
| Mar 6, 2025 | 20.26 | 21.13 | 20.00 | 20.75 | -0.06 | -0.29% | 96,466,400 |
| Mar 5, 2025 | 21.33 | 21.36 | 20.18 | 20.81 | -0.52 | -2.44% | 127,219,300 |
| Mar 4, 2025 | 22.54 | 22.63 | 20.76 | 21.33 | -1.41 | -6.20% | 152,182,200 |
| Mar 3, 2025 | 25.00 | 25.04 | 22.52 | 22.74 | -0.99 | -4.17% | 141,348,700 |
| Feb 28, 2025 | 23.02 | 24.44 | 22.64 | 23.73 | 0.64 | 2.77% | 104,133,800 |
| Feb 27, 2025 | 23.70 | 24.40 | 23.07 | 23.09 | -0.43 | -1.83% | 97,871,945 |
| Feb 26, 2025 | 23.25 | 23.82 | 23.21 | 23.52 | 0.53 | 2.31% | 67,449,304 |
| Feb 25, 2025 | 24.21 | 24.28 | 22.77 | 22.99 | -1.28 | -5.27% | 88,886,500 |
| Feb 24, 2025 | 24.55 | 24.80 | 23.62 | 24.27 | -0.60 | -2.41% | 91,358,100 |
| Feb 21, 2025 | 25.96 | 26.29 | 24.84 | 24.87 | -1.22 | -4.68% | 111,630,900 |
| Feb 20, 2025 | 25.56 | 26.12 | 24.48 | 26.09 | 0.37 | 1.44% | 144,939,600 |
| Feb 19, 2025 | 25.98 | 26.33 | 25.46 | 25.72 | -1.67 | -6.10% | 151,881,727 |
| Feb 18, 2025 | 24.60 | 27.55 | 24.49 | 27.39 | 3.79 | 16.06% | 284,292,210 |
| Feb 14, 2025 | 24.36 | 25.19 | 22.86 | 23.60 | -0.53 | -2.20% | 230,254,100 |
| Feb 13, 2025 | 22.84 | 24.83 | 22.79 | 24.13 | 1.65 | 7.34% | 248,661,333 |
| Feb 12, 2025 | 21.98 | 22.56 | 20.93 | 22.48 | 1.51 | 7.20% | 162,631,200 |
| Feb 11, 2025 | 19.87 | 21.88 | 19.86 | 20.97 | 1.20 | 6.07% | 150,960,704 |
| Feb 10, 2025 | 19.25 | 20.08 | 19.24 | 19.77 | 0.67 | 3.51% | 73,007,300 |
| Feb 7, 2025 | 19.35 | 19.36 | 19.03 | 19.10 | -0.28 | -1.44% | 58,277,917 |
| Feb 6, 2025 | 19.51 | 19.70 | 19.22 | 19.38 | -0.27 | -1.37% | 45,553,800 |
| Feb 5, 2025 | 19.19 | 19.77 | 18.91 | 19.65 | 0.36 | 1.87% | 66,250,254 |
| Feb 4, 2025 | 19.10 | 19.53 | 19.02 | 19.29 | -0.09 | -0.46% | 54,098,200 |
| Feb 3, 2025 | 18.97 | 19.75 | 18.78 | 19.38 | -0.05 | -0.26% | 77,523,142 |
| Jan 31, 2025 | 20.10 | 20.33 | 19.38 | 19.43 | -0.58 | -2.90% | 117,474,900 |
| Jan 30, 2025 | 19.72 | 20.10 | 19.43 | 20.01 | 0.26 | 1.32% | 108,167,000 |
| Jan 29, 2025 | 19.87 | 20.08 | 19.66 | 19.75 | -0.05 | -0.25% | 86,506,821 |
| Jan 28, 2025 | 20.34 | 20.34 | 19.74 | 19.80 | -0.49 | -2.41% | 73,411,400 |
| Jan 27, 2025 | 20.81 | 21.06 | 20.14 | 20.29 | -0.54 | -2.59% | 83,582,100 |
| Jan 24, 2025 | 21.36 | 21.41 | 20.75 | 20.83 | -0.74 | -3.43% | 66,300,614 |
| Jan 23, 2025 | 21.69 | 21.75 | 21.35 | 21.57 | -0.29 | -1.33% | 55,778,200 |
| Jan 22, 2025 | 21.73 | 22.29 | 21.57 | 21.86 | 0.09 | 0.41% | 60,972,600 |