Intel Corporation (INTC) Historical Stock Data
36.35 ↓0.02 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTC is down -0.36% a day on average. There have been 15 days where Intel Corporation closed green and 15 days where INTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 36.24 | 36.35 | ↑$0.11 (0.30%) | 36.03 | 36.80 | 35.93M |
| 2025-12-22 | 37.89 | 36.37 | ↓$1.52 (-4.01%) | 36.29 | 37.90 | 51.65M |
| 2025-12-19 | 36.48 | 36.82 | ↑$0.34 (0.93%) | 36.44 | 37.58 | 163.15M |
| 2025-12-18 | 37.38 | 36.28 | ↓$1.10 (-2.94%) | 35.67 | 37.49 | 69.43M |
| 2025-12-17 | 37.59 | 36.05 | ↓$1.54 (-4.08%) | 35.97 | 37.84 | 54.76M |
| 2025-12-16 | 37.58 | 37.31 | ↓$0.27 (-0.72%) | 36.92 | 37.96 | 50.46M |
| 2025-12-15 | 38.33 | 37.51 | ↓$0.82 (-2.13%) | 37.32 | 38.48 | 60.86M |
| 2025-12-12 | 39.25 | 37.81 | ↓$1.44 (-3.66%) | 37.62 | 40.03 | 87.73M |
| 2025-12-11 | 40.07 | 39.51 | ↓$0.56 (-1.40%) | 39.08 | 40.19 | 59.02M |
| 2025-12-10 | 40.11 | 40.78 | ↑$0.67 (1.67%) | 38.89 | 40.99 | 75.92M |
| 2025-12-09 | 40.73 | 40.50 | ↓$0.23 (-0.56%) | 40.03 | 41.26 | 61.82M |
| 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 |
Create an account or log in to view more rows.
$INTC Let’s goooo
$INTC I bought the dip
$INTC Holding Strong since January ??????????
$INTC how low can she go
$INTC tomorrow will be an explosion day
I believe it!
$INTC buying this dip
$INTC call the SEC
$INTC It's coming
load 'em up.
$INTC I'll say it again slowwwllyyyy! Better stocks to short by far
$INTC I’m selling y’all have fun bag holding