5 DAY PERFORMANCE
-15.84%
1 MONTH PERFORMANCE
-3.41%
3 MONTH PERFORMANCE
+50.45%
6 MONTH PERFORMANCE
+83.60%
YEAR-TO-DATE PERFORMANCE
+83.69%
1 YEAR PERFORMANCE
+76.05%
Intel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $41.87 | $40.63 (-2.96%) | $42.12 | $39.70 | 56.24 M | $179.91 B |
| 12/05/2025 | $41.16 | $41.41 (0.61%) | $42.83 | $41.15 | 103.04 M | $186.92 B |
| 12/04/2025 | $43.26 | $40.50 (-6.38%) | $43.28 | $40.14 | 107.85 M | $182.82 B |
| 12/03/2025 | $43.39 | $43.76 (0.85%) | $44.02 | $42.51 | 91.96 M | $197.53 B |
| 12/02/2025 | $40.47 | $43.47 (7.41%) | $43.68 | $40.05 | 167.21 M | $196.22 B |
| 12/01/2025 | $39.86 | $40.01 (0.38%) | $40.38 | $39.60 | 74.53 M | $180.61 B |
| 11/28/2025 | $37.40 | $40.56 (8.45%) | $40.59 | $37.34 | 95.80 M | $183.09 B |
| 11/26/2025 | $36.20 | $36.81 (1.69%) | $37.24 | $36.13 | 54.56 M | $166.16 B |
| 11/25/2025 | $35.55 | $35.83 (0.79%) | $36.13 | $34.68 | 62.20 M | $161.74 B |
| 11/24/2025 | $34.97 | $35.79 (2.34%) | $36.16 | $34.69 | 103.80 M | $161.56 B |
| 11/21/2025 | $33.51 | $34.50 (2.95%) | $34.98 | $32.89 | 105.64 M | $155.73 B |
| 11/20/2025 | $36.00 | $33.62 (-6.61%) | $36.68 | $33.48 | 96.39 M | $151.76 B |
| 11/19/2025 | $34.33 | $35.11 (2.27%) | $35.75 | $34.25 | 67.12 M | $158.49 B |
| 11/18/2025 | $34.25 | $34.33 (0.23%) | $34.76 | $33.57 | 61.50 M | $154.97 B |
| 11/17/2025 | $35.45 | $34.71 (-2.09%) | $35.73 | $34.23 | 72.58 M | $156.68 B |
| 11/14/2025 | $35.03 | $35.52 (1.4%) | $36.10 | $34.62 | 71.72 M | $160.34 B |
| 11/13/2025 | $37.27 | $35.91 (-3.65%) | $37.31 | $35.45 | 95.59 M | $162.10 B |
| 11/12/2025 | $38.06 | $37.89 (-0.45%) | $38.20 | $37.35 | 53.88 M | $171.04 B |
| 11/11/2025 | $38.15 | $37.88 (-0.71%) | $38.22 | $37.49 | 53.74 M | $170.99 B |
| 11/10/2025 | $38.93 | $38.45 (-1.23%) | $39.53 | $37.97 | 77.82 M | $173.56 B |
| 11/07/2025 | $37.26 | $38.13 (2.33%) | $38.27 | $36.97 | 95.52 M | $172.12 B |
| 11/06/2025 | $38.34 | $37.24 (-2.87%) | $39.84 | $36.80 | 77.63 M | $168.10 B |
| 11/05/2025 | $37.42 | $38.38 (2.57%) | $38.69 | $37.11 | 74.63 M | $173.25 B |
| 11/04/2025 | $38.14 | $37.03 (-2.91%) | $38.25 | $36.63 | 102.25 M | $167.15 B |
| 11/03/2025 | $40.25 | $39.50 (-1.86%) | $40.45 | $39.05 | 61.27 M | $178.30 B |
| 10/31/2025 | $40.68 | $39.99 (-1.7%) | $40.83 | $39.79 | 80.47 M | $180.51 B |
| 10/30/2025 | $40.97 | $40.16 (-1.98%) | $41.43 | $40.11 | 84.86 M | $181.28 B |
| 10/29/2025 | $41.60 | $41.34 (-0.63%) | $42.04 | $40.92 | 106.96 M | $186.61 B |
| 10/28/2025 | $39.59 | $41.53 (4.9%) | $42.48 | $39.54 | 181.26 M | $187.47 B |
| 10/27/2025 | $38.39 | $39.54 (3%) | $40.67 | $38.23 | 160.01 M | $178.48 B |
| 10/24/2025 | $40.02 | $38.28 (-4.35%) | $41.12 | $37.83 | 246.38 M | $172.80 B |
| 10/23/2025 | $36.60 | $38.16 (4.26%) | $38.40 | $36.43 | 121.97 M | $172.25 B |
| 10/22/2025 | $37.84 | $36.92 (-2.43%) | $37.93 | $36.04 | 87.10 M | $166.66 B |
| 10/21/2025 | $38.14 | $38.12 (-0.05%) | $38.35 | $37.67 | 73.13 M | $172.07 B |
| 10/20/2025 | $37.57 | $38.10 (1.41%) | $38.52 | $37.56 | 80.23 M | $171.98 B |
| 10/17/2025 | $36.36 | $37.01 (1.79%) | $38.38 | $36.08 | 119.39 M | $161.70 B |
| 10/16/2025 | $37.15 | $36.84 (-0.83%) | $38.02 | $36.41 | 83.36 M | $160.95 B |
| 10/15/2025 | $36.40 | $37.15 (2.06%) | $37.49 | $35.64 | 99.24 M | $162.31 B |
| 10/14/2025 | $36.00 | $35.63 (-1.03%) | $36.55 | $34.69 | 117.91 M | $155.67 B |
| 10/13/2025 | $36.44 | $37.22 (2.14%) | $37.51 | $36.28 | 104.02 M | $162.61 B |
| 10/10/2025 | $38.46 | $36.37 (-5.43%) | $39.65 | $36.30 | 183.06 M | $158.90 B |
| 10/09/2025 | $37.53 | $37.80 (0.72%) | $38.10 | $36.86 | 89.88 M | $165.15 B |
| 10/08/2025 | $36.55 | $37.43 (2.41%) | $37.79 | $35.91 | 103.20 M | $163.53 B |
| 10/07/2025 | $36.64 | $37.17 (1.45%) | $38.05 | $36.35 | 111.14 M | $162.40 B |
| 10/06/2025 | $37.19 | $36.59 (-1.61%) | $38.68 | $36.43 | 112.09 M | $159.86 B |
| 10/03/2025 | $37.95 | $36.83 (-2.95%) | $38.08 | $36.45 | 125.36 M | $160.91 B |
| 10/02/2025 | $35.76 | $37.30 (4.31%) | $37.57 | $35.44 | 149.36 M | $162.96 B |
| 10/01/2025 | $33.53 | $35.94 (7.19%) | $36.06 | $33.50 | 162.65 M | $157.02 B |
| 09/30/2025 | $33.93 | $33.55 (-1.12%) | $34.24 | $33.02 | 124.82 M | $146.58 B |
| 09/29/2025 | $34.52 | $34.48 (-0.12%) | $35.05 | $33.73 | 152.61 M | $150.64 B |
| 09/26/2025 | $35.02 | $35.50 (1.37%) | $36.30 | $34.49 | 268.58 M | $155.10 B |
| 09/25/2025 | $31.61 | $33.99 (7.53%) | $34.25 | $31.21 | 295.71 M | $148.50 B |
| 09/24/2025 | $29.38 | $31.22 (6.26%) | $31.70 | $29.23 | 164.46 M | $136.40 B |
| 09/23/2025 | $28.99 | $29.34 (1.21%) | $30.20 | $28.82 | 126.32 M | $128.19 B |
| 09/22/2025 | $29.67 | $28.76 (-3.07%) | $30.10 | $28.73 | 130.31 M | $125.65 B |
| 09/19/2025 | $30.38 | $29.58 (-2.63%) | $30.63 | $29.33 | 225.70 M | $129.24 B |
| 09/18/2025 | $31.78 | $30.57 (-3.81%) | $32.38 | $30.16 | 523.91 M | $133.56 B |
| 09/17/2025 | $25.08 | $24.90 (-0.72%) | $25.26 | $24.45 | 63.09 M | $108.79 B |
| 09/16/2025 | $24.82 | $25.27 (1.81%) | $25.34 | $24.69 | 60.34 M | $110.40 B |
| 09/15/2025 | $24.33 | $24.77 (1.81%) | $25.46 | $24.22 | 83.95 M | $108.22 B |
| 09/12/2025 | $24.61 | $24.08 (-2.15%) | $24.63 | $24.05 | 52.67 M | $105.21 B |
| 09/11/2025 | $24.76 | $24.61 (-0.61%) | $24.93 | $24.57 | 55.54 M | $107.52 B |
| 09/10/2025 | $24.42 | $24.77 (1.43%) | $24.87 | $24.28 | 61.60 M | $108.22 B |
| 09/09/2025 | $24.53 | $24.44 (-0.37%) | $24.81 | $24.27 | 42.15 M | $106.78 B |
| 09/08/2025 | $24.48 | $24.48 (0%) | $24.74 | $24.12 | 51.12 M | $106.95 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.
