Intel Corporation (INTC)
NASDAQ: INTC
· Real-Time Price · USD
36.83
-0.47 (-1.26%)
At close: Oct 03, 2025, 3:59 PM
36.74
-0.24%
After-hours: Oct 03, 2025, 07:58 PM EDT
INTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 37.95 | 38.08 | 36.45 | 36.83 | 36.83 | -1.26% | 124,041,572 |
| Oct 2, 2025 | 35.76 | 37.57 | 35.44 | 37.30 | 37.30 | 3.78% | 149,361,700 |
| Oct 1, 2025 | 33.53 | 36.06 | 33.50 | 35.94 | 35.94 | 7.12% | 162,649,700 |
| Sep 30, 2025 | 33.93 | 34.24 | 33.02 | 33.55 | 33.55 | -2.70% | 124,818,400 |
| 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% | 268,583,300 |
| Sep 25, 2025 | 31.61 | 34.25 | 31.21 | 33.99 | 33.99 | 8.87% | 295,709,300 |
| 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% | 130,314,500 |
| Sep 19, 2025 | 30.38 | 30.63 | 29.33 | 29.58 | 29.58 | -3.24% | 225,702,900 |
| Sep 18, 2025 | 31.78 | 32.38 | 30.16 | 30.57 | 30.57 | 22.77% | 523,908,000 |
| Sep 17, 2025 | 25.08 | 25.26 | 24.45 | 24.90 | 24.90 | -1.46% | 63,093,700 |
| Sep 16, 2025 | 24.82 | 25.34 | 24.69 | 25.27 | 25.27 | 2.02% | 60,336,600 |
| 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% | 42,146,200 |
| Sep 8, 2025 | 24.48 | 24.74 | 24.12 | 24.48 | 24.48 | -0.04% | 51,122,136 |
Page 1 of 136