Intel Corporation (INTC) Historical Stock Data
40.30 ↓1.11 (-2.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTC is up 0.18% a day on average. There have been 16 days where Intel Corporation closed green and 14 days where INTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 41.94 | 40.30 | ↓$1.64 (-3.90%) | 39.70 | 42.12 | 93.85M |
| 2025-12-05 | 41.16 | 41.41 | ↑$0.25 (0.62%) | 41.15 | 42.83 | 102.94M |
| 2025-12-04 | 43.26 | 40.50 | ↓$2.76 (-6.38%) | 40.14 | 43.28 | 107.77M |
| 2025-12-03 | 43.39 | 43.76 | ↑$0.38 (0.86%) | 42.51 | 44.02 | 91.89M |
| 2025-12-02 | 40.47 | 43.47 | ↑$3.00 (7.41%) | 40.05 | 43.68 | 167.05M |
| 2025-12-01 | 39.86 | 40.01 | ↑$0.15 (0.38%) | 39.60 | 40.38 | 74.47M |
| 2025-11-28 | 37.40 | 40.56 | ↑$3.16 (8.45%) | 37.34 | 40.59 | 95.80M |
| 2025-11-26 | 36.20 | 36.81 | ↑$0.61 (1.69%) | 36.13 | 37.24 | 54.52M |
| 2025-11-25 | 35.55 | 35.83 | ↑$0.28 (0.79%) | 34.68 | 36.13 | 62.18M |
| 2025-11-24 | 34.97 | 35.79 | ↑$0.82 (2.34%) | 34.69 | 36.16 | 103.76M |
| 2025-11-21 | 33.51 | 34.50 | ↑$0.99 (2.95%) | 32.89 | 34.98 | 105.59M |
| 2025-11-20 | 36.00 | 33.62 | ↓$2.38 (-6.61%) | 33.48 | 36.68 | 96.32M |
| 2025-11-19 | 34.33 | 35.11 | ↑$0.78 (2.27%) | 34.25 | 35.75 | 67M |
| 2025-11-18 | 34.25 | 34.33 | ↑$0.08 (0.23%) | 33.57 | 34.76 | 61.48M |
| 2025-11-17 | 35.45 | 34.71 | ↓$0.73 (-2.07%) | 34.23 | 35.73 | 72.49M |
| 2025-11-14 | 35.03 | 35.52 | ↑$0.50 (1.41%) | 34.62 | 36.10 | 71.68M |
| 2025-11-13 | 37.27 | 35.91 | ↓$1.36 (-3.65%) | 35.45 | 37.31 | 95.53M |
| 2025-11-12 | 38.06 | 37.89 | ↓$0.17 (-0.45%) | 37.35 | 38.20 | 53.84M |
| 2025-11-11 | 38.15 | 37.88 | ↓$0.27 (-0.69%) | 37.49 | 38.22 | 53.70M |
| 2025-11-10 | 38.93 | 38.45 | ↓$0.48 (-1.23%) | 37.97 | 39.53 | 77.71M |
| 2025-11-07 | 37.26 | 38.13 | ↑$0.87 (2.33%) | 36.97 | 38.27 | 95.44M |
| 2025-11-06 | 38.34 | 37.24 | ↓$1.10 (-2.86%) | 36.80 | 39.84 | 77.43M |
| 2025-11-05 | 37.42 | 38.38 | ↑$0.97 (2.58%) | 37.11 | 38.69 | 74.60M |
| 2025-11-04 | 38.14 | 37.03 | ↓$1.11 (-2.91%) | 36.63 | 38.25 | 101.84M |
| 2025-11-03 | 40.25 | 39.50 | ↓$0.75 (-1.86%) | 39.05 | 40.45 | 61.20M |
| 2025-10-31 | 40.68 | 39.99 | ↓$0.69 (-1.70%) | 39.79 | 40.83 | 80.40M |
| 2025-10-30 | 40.97 | 40.16 | ↓$0.81 (-1.98%) | 40.11 | 41.43 | 84.80M |
| 2025-10-29 | 41.60 | 41.34 | ↓$0.26 (-0.63%) | 40.92 | 42.04 | 106.88M |
| 2025-10-28 | 39.59 | 41.53 | ↑$1.94 (4.90%) | 39.54 | 42.48 | 181.05M |
| 2025-10-27 | 38.39 | 39.54 | ↑$1.15 (3.00%) | 38.23 | 40.67 | 159.93M |
Create an account or log in to view more rows.
$INTC She's gettin' ready to...
$INTC bear trap?
$INTC HERE WE GO
$INTC make it rain
let’s see some green
$INTC ready to explode
$INTC might get a sell off today
$INTC Lol she wants higher
$INTC looks good
$INTC still waiting to short this. Next Tuesday feels right for some reason
$INTC id rather have a dip then rip than a gap and crap