5 DAY PERFORMANCE
-3.73%
1 MONTH PERFORMANCE
-11.61%
3 MONTH PERFORMANCE
-4.38%
6 MONTH PERFORMANCE
+2.63%
YEAR-TO-DATE PERFORMANCE
-0.90%
1 YEAR PERFORMANCE
-56.08%
Intel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.78 | $20.63 (-0.7%) | $21.17 | $20.21 | 63.12 M | $89.10 B |
| 03/11/2025 | $19.97 | $19.78 (-0.93%) | $20.06 | $19.29 | 80.32 M | $85.43 B |
| 03/10/2025 | $20.24 | $19.93 (-1.53%) | $20.51 | $19.65 | 82.76 M | $86.08 B |
| 03/07/2025 | $20.27 | $20.64 (1.83%) | $21.20 | $20.11 | 81.10 M | $89.14 B |
| 03/06/2025 | $20.26 | $20.75 (2.42%) | $21.13 | $20.00 | 96.47 M | $89.62 B |
| 03/05/2025 | $21.33 | $20.81 (-2.44%) | $21.36 | $20.18 | 127.22 M | $89.88 B |
| 03/04/2025 | $22.54 | $21.33 (-5.37%) | $22.63 | $20.76 | 152.18 M | $92.12 B |
| 03/03/2025 | $25.00 | $22.74 (-9.04%) | $25.04 | $22.52 | 141.35 M | $98.21 B |
| 02/28/2025 | $23.02 | $23.73 (3.08%) | $24.44 | $22.64 | 104.13 M | $102.49 B |
| 02/27/2025 | $23.70 | $23.09 (-2.57%) | $24.40 | $23.07 | 97.87 M | $99.73 B |
| 02/26/2025 | $23.25 | $23.52 (1.16%) | $23.82 | $23.21 | 67.45 M | $101.58 B |
| 02/25/2025 | $24.21 | $22.99 (-5.04%) | $24.28 | $22.77 | 88.89 M | $99.29 B |
| 02/24/2025 | $24.55 | $24.27 (-1.14%) | $24.80 | $23.62 | 91.36 M | $104.82 B |
| 02/21/2025 | $25.96 | $24.87 (-4.2%) | $26.29 | $24.84 | 111.63 M | $107.41 B |
| 02/20/2025 | $25.56 | $26.09 (2.07%) | $26.12 | $24.48 | 144.94 M | $112.68 B |
| 02/19/2025 | $25.98 | $25.72 (-1%) | $26.33 | $25.46 | 151.88 M | $111.08 B |
| 02/18/2025 | $24.60 | $27.39 (11.34%) | $27.55 | $24.49 | 284.29 M | $118.30 B |
| 02/14/2025 | $24.36 | $23.60 (-3.12%) | $25.19 | $22.86 | 230.25 M | $101.93 B |
| 02/13/2025 | $22.84 | $24.13 (5.65%) | $24.83 | $22.79 | 248.66 M | $104.22 B |
| 02/12/2025 | $21.98 | $22.48 (2.27%) | $22.56 | $20.93 | 162.63 M | $97.09 B |
| 02/11/2025 | $19.87 | $20.97 (5.54%) | $21.88 | $19.86 | 150.96 M | $90.57 B |
| 02/10/2025 | $19.25 | $19.77 (2.7%) | $20.08 | $19.24 | 73.01 M | $85.39 B |
| 02/07/2025 | $19.35 | $19.10 (-1.29%) | $19.36 | $19.03 | 58.28 M | $82.49 B |
| 02/06/2025 | $19.51 | $19.38 (-0.67%) | $19.70 | $19.22 | 45.55 M | $83.70 B |
| 02/05/2025 | $19.19 | $19.65 (2.4%) | $19.77 | $18.91 | 66.25 M | $84.87 B |
| 02/04/2025 | $19.10 | $19.29 (0.99%) | $19.53 | $19.02 | 54.10 M | $83.31 B |
| 02/03/2025 | $18.97 | $19.38 (2.16%) | $19.75 | $18.78 | 77.52 M | $83.70 B |
| 01/31/2025 | $20.10 | $19.43 (-3.33%) | $20.33 | $19.38 | 117.47 M | $83.92 B |
| 01/30/2025 | $19.72 | $20.01 (1.47%) | $20.10 | $19.43 | 108.17 M | $86.42 B |
| 01/29/2025 | $19.87 | $19.75 (-0.6%) | $20.08 | $19.66 | 86.51 M | $85.30 B |
| 01/28/2025 | $20.34 | $19.80 (-2.65%) | $20.34 | $19.74 | 73.41 M | $85.52 B |
| 01/27/2025 | $20.81 | $20.29 (-2.5%) | $21.06 | $20.14 | 83.58 M | $87.63 B |
| 01/24/2025 | $21.36 | $20.83 (-2.48%) | $21.41 | $20.75 | 66.30 M | $89.40 B |
| 01/23/2025 | $21.69 | $21.57 (-0.55%) | $21.75 | $21.35 | 55.78 M | $92.58 B |
| 01/22/2025 | $21.73 | $21.86 (0.6%) | $22.29 | $21.57 | 60.97 M | $93.82 B |
| 01/21/2025 | $22.03 | $21.77 (-1.18%) | $22.41 | $21.75 | 96.26 M | $93.44 B |
| 01/17/2025 | $21.26 | $21.49 (1.08%) | $21.62 | $20.79 | 166.48 M | $92.24 B |
| 01/16/2025 | $19.75 | $19.67 (-0.41%) | $19.95 | $19.40 | 44.90 M | $84.42 B |
| 01/15/2025 | $19.40 | $19.72 (1.65%) | $19.77 | $19.17 | 56.31 M | $84.64 B |
| 01/14/2025 | $19.36 | $19.20 (-0.83%) | $19.52 | $18.82 | 47.15 M | $82.41 B |
| 01/13/2025 | $18.92 | $19.20 (1.48%) | $19.25 | $18.73 | 50.67 M | $82.41 B |
| 01/10/2025 | $19.66 | $19.15 (-2.59%) | $19.66 | $18.91 | 71.24 M | $82.19 B |
| 01/08/2025 | $19.83 | $19.88 (0.25%) | $20.12 | $19.71 | 47.90 M | $85.32 B |
| 01/07/2025 | $20.02 | $20.01 (-0.05%) | $20.34 | $19.90 | 61.73 M | $85.88 B |
| 01/06/2025 | $20.83 | $19.87 (-4.61%) | $20.98 | $19.78 | 83.27 M | $85.28 B |
| 01/03/2025 | $20.39 | $20.56 (0.83%) | $20.67 | $20.06 | 48.98 M | $88.24 B |
| 01/02/2025 | $20.23 | $20.22 (-0.05%) | $20.43 | $20.00 | 46.44 M | $86.78 B |
| 12/31/2024 | $19.99 | $20.05 (0.3%) | $20.40 | $19.88 | 49.85 M | $86.05 B |
| 12/30/2024 | $20.01 | $19.82 (-0.95%) | $20.11 | $19.73 | 59.61 M | $85.07 B |
| 12/27/2024 | $20.21 | $20.30 (0.45%) | $20.61 | $20.09 | 48.26 M | $87.13 B |
| 12/26/2024 | $20.23 | $20.44 (1.04%) | $20.67 | $20.08 | 39.95 M | $87.73 B |
| 12/24/2024 | $20.22 | $20.40 (0.89%) | $20.40 | $19.96 | 29.88 M | $87.56 B |
| 12/23/2024 | $19.58 | $20.20 (3.17%) | $20.23 | $19.52 | 57.99 M | $86.70 B |
| 12/20/2024 | $18.97 | $19.52 (2.9%) | $19.76 | $18.90 | 108.45 M | $83.78 B |
| 12/19/2024 | $19.53 | $19.06 (-2.41%) | $19.69 | $19.03 | 69.12 M | $81.81 B |
| 12/18/2024 | $20.48 | $19.30 (-5.76%) | $20.58 | $19.21 | 86.04 M | $82.84 B |
| 12/17/2024 | $20.64 | $20.44 (-0.97%) | $20.77 | $20.29 | 51.77 M | $87.73 B |
| 12/16/2024 | $20.17 | $20.83 (3.27%) | $21.10 | $20.00 | 73.83 M | $89.40 B |
| 12/13/2024 | $20.60 | $20.34 (-1.26%) | $20.80 | $20.25 | 55.10 M | $87.30 B |
| 12/12/2024 | $20.02 | $20.78 (3.8%) | $20.90 | $19.92 | 77.70 M | $89.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
