Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Intel Corporation (INTC)
INTC
Intel Corporation (INTC)
113.1200 $
+0.6200 (%+0.55)
Overview
Technicals
Financial Statements
Comments
Archive

INTC: Intel Corporation Historical Data

Historical price data, yearly archive and performance analysis for Intel Corporation.

Historical Chart

Loading chart...

Average

OPEN 26.2435
CLOSE 26.2591

Low

LOW 17.67

High

HIGH 44.02
DATE OPEN HIGH LOW CLOSE
01/02/2025 20.23 20.43 20 20.22
01/03/2025 20.39 20.67 20.06 20.56
01/06/2025 20.83 20.98 19.78 19.87
01/07/2025 20.02 20.34 19.9 20.01
01/08/2025 19.83 20.12 19.71 19.88
01/10/2025 19.66 19.66 18.91 19.15
01/13/2025 18.92 19.25 18.73 19.2
01/14/2025 19.36 19.52 18.82 19.2
01/15/2025 19.4 19.77 19.17 19.72
01/16/2025 19.75 19.95 19.4 19.67
01/17/2025 21.26 21.62 20.79 21.49
01/21/2025 22.03 22.41 21.75 21.77
01/22/2025 21.73 22.29 21.57 21.86
01/23/2025 21.69 21.75 21.35 21.57
01/24/2025 21.36 21.41 20.75 20.83
01/27/2025 20.81 21.06 20.14 20.29
01/28/2025 20.34 20.34 19.74 19.8
01/29/2025 19.87 20.08 19.66 19.75
01/30/2025 19.72 20.1 19.43 20.01
01/31/2025 20.1 20.33 19.38 19.43
02/03/2025 18.97 19.75 18.78 19.38
02/04/2025 19.1 19.53 19.02 19.29
02/05/2025 19.19 19.77 18.91 19.65
02/06/2025 19.51 19.7 19.22 19.38
02/07/2025 19.35 19.36 19.03 19.1
02/10/2025 19.25 20.08 19.24 19.77
02/11/2025 19.87 21.88 19.86 20.97
02/12/2025 21.98 22.56 20.93 22.48
02/13/2025 22.84 24.83 22.79 24.13
02/14/2025 24.36 25.19 22.86 23.6
02/18/2025 24.6 27.55 24.49 27.39
02/19/2025 25.98 26.33 25.46 25.72
02/20/2025 25.56 26.12 24.48 26.09
02/21/2025 25.96 26.29 24.84 24.87
02/24/2025 24.55 24.8 23.62 24.27
02/25/2025 24.21 24.28 22.77 22.99
02/26/2025 23.25 23.82 23.21 23.52
02/27/2025 23.7 24.4 23.07 23.09
02/28/2025 23.02 24.44 22.64 23.73
03/03/2025 25 25.04 22.52 22.74
03/04/2025 22.54 22.63 20.76 21.33
03/05/2025 21.33 21.36 20.18 20.81
03/06/2025 20.26 21.13 20 20.75
03/07/2025 20.27 21.2 20.11 20.64
03/10/2025 20.24 20.51 19.65 19.93
03/11/2025 19.97 20.06 19.29 19.78
03/12/2025 20.79 21.17 20.21 20.68
03/13/2025 23.5 24.53 23.13 23.7
03/14/2025 23.68 24.37 23.52 24.05
03/17/2025 24.42 26.15 24.37 25.69
03/18/2025 25.55 26.41 25.39 25.92
03/19/2025 24.9 25.23 24.03 24.12
03/20/2025 23.77 24.31 23.73 23.96
03/21/2025 23.6 24.7 23.49 24.26
03/24/2025 24.72 24.99 24.13 24.22
03/25/2025 24.18 24.75 24.11 24.2
03/26/2025 24.25 24.42 23.25 23.42
03/27/2025 23.29 23.76 22.86 23.62
03/28/2025 23.35 23.58 22.56 22.71
03/31/2025 22.38 22.75 21.75 22.71
04/01/2025 22.56 22.62 21.66 22.05
04/02/2025 21.89 22.38 21.7 21.98
04/03/2025 21.4 23.9 20.86 22.43
04/04/2025 21.7 22.2 19.7 19.85
04/07/2025 19.14 20.67 18.56 19.57
04/08/2025 20.06 20.39 17.67 18.13
04/09/2025 18.07 21.73 17.98 21.53
04/10/2025 20.68 20.82 19.16 19.88
04/11/2025 19.25 19.8 18.18 19.74
04/14/2025 20.59 21.05 19.98 20.31
04/15/2025 20.2 20.47 19.81 19.85
04/16/2025 19.34 19.43 18.72 19.23
04/17/2025 18.91 19.1 18.56 18.93
04/21/2025 18.93 18.99 18.25 18.84
04/22/2025 19.06 19.74 19.04 19.51
04/23/2025 20.72 21.03 20.31 20.59
04/24/2025 21.04 21.55 20.88 21.49
04/25/2025 19.73 20.18 19.34 20.05
04/28/2025 20.12 21.08 20.05 20.51
04/29/2025 20.31 20.85 20.22 20.34
04/30/2025 19.71 20.18 19.55 20.1
05/01/2025 20.22 20.65 19.94 19.98
05/02/2025 20.26 20.78 20.21 20.62
05/05/2025 20.39 20.58 20.24 20.27
05/06/2025 19.92 20.12 19.77 19.94
05/07/2025 19.97 20.37 19.82 20.31
05/08/2025 21.01 21.24 20.64 21
05/09/2025 21.2 21.45 20.83 21.42
05/12/2025 22.18 22.67 21.88 22.18
05/13/2025 22.36 22.88 22.3 22.56
05/14/2025 22.35 22.46 21.46 21.52
05/15/2025 21.23 21.63 21.19 21.55
05/16/2025 21.53 21.76 21.35 21.66
05/19/2025 21.18 21.56 21.05 21.38
05/20/2025 21.33 21.41 21.12 21.27
05/21/2025 21.19 21.63 20.59 20.69
05/22/2025 20.73 20.9 20.51 20.55
05/23/2025 20.16 20.27 19.94 20.05
05/27/2025 20.44 20.67 20.18 20.55
05/28/2025 20.57 20.64 20.33 20.37
05/29/2025 20.54 20.6 20.1 20.25
05/30/2025 20.26 20.26 19.31 19.55
06/02/2025 19.48 19.82 19.37 19.74
06/03/2025 19.75 20.41 19.4 20.29
06/04/2025 20.34 20.5 20.01 20.25
06/05/2025 20.27 20.55 19.85 19.99
06/06/2025 20.17 20.44 20.03 20.06
06/09/2025 20.22 20.96 20.22 20.48
06/10/2025 20.5 22.44 20.28 22.08
06/11/2025 21.78 21.83 20.38 20.68
06/12/2025 20.5 20.98 20.41 20.77
06/13/2025 20.33 20.6 20.1 20.14
06/16/2025 20.41 20.93 20.3 20.74
06/17/2025 20.63 21.48 20.62 20.8
06/18/2025 20.81 21.6 20.66 21.49
06/20/2025 21.7 21.89 20.88 21.08
06/23/2025 21.07 21.58 20.73 21.19
06/24/2025 21.34 22.69 21.33 22.55
06/25/2025 22.58 22.77 22.13 22.2
06/26/2025 22.4 22.62 22.21 22.5
06/27/2025 22.71 23.38 22.42 22.69
06/30/2025 22.97 22.97 22.27 22.4
07/01/2025 22.33 23.16 22.28 22.85
07/02/2025 22.53 22.77 21.52 21.88
07/03/2025 22.15 22.63 21.99 22.49
07/07/2025 22.21 22.39 21.86 22
07/08/2025 22.18 23.79 22.13 23.59
07/09/2025 23.29 23.53 23.13 23.44
07/10/2025 23.63 24.04 23.48 23.82
07/11/2025 23.56 23.66 23.16 23.43
07/14/2025 23.24 23.4 22.88 23.3
07/15/2025 23.57 23.78 22.9 22.92
07/16/2025 22.99 23.13 22.25 22.69
07/17/2025 22.66 23.05 22.59 22.8
07/18/2025 23.22 23.59 22.9 23.1
07/21/2025 23.4 23.83 23.16 23.26
07/22/2025 23.34 23.54 23.08 23.24
07/23/2025 23.26 23.62 22.92 23.49
07/24/2025 23.49 23.58 22.6 22.63
07/25/2025 20.68 21.05 20.36 20.7
07/28/2025 20.82 21.29 20.65 20.68
07/29/2025 20.69 20.85 20.34 20.41
07/30/2025 20.43 20.62 20.08 20.34
07/31/2025 20.17 20.23 19.66 19.8
08/01/2025 19.5 19.55 18.97 19.31
08/04/2025 19.52 19.59 19.35 19.5
08/05/2025 19.7 20.54 19.68 20.19
08/06/2025 20.12 20.48 19.87 20.41
08/07/2025 20 20.44 19.6 19.77
08/08/2025 20 20.02 19.61 19.95
08/11/2025 20.45 21.6 20.44 20.65
08/12/2025 21.2 21.86 20.76 21.81
08/13/2025 21.62 22.3 21.36 22.22
08/14/2025 21.99 24.2 21.9 23.86
08/15/2025 25.01 25.65 24.11 24.56
08/18/2025 24 24.9 23.21 23.66
08/19/2025 24.94 26.53 24.94 25.31
08/20/2025 24.9 24.93 23.33 23.54
08/21/2025 23.53 23.57 22.78 23.5
08/22/2025 23.65 25.23 23.65 24.8
08/25/2025 25.5 25.88 24.44 24.55
08/26/2025 24.58 24.74 24.1 24.35
08/27/2025 24.19 24.99 24.05 24.85
08/28/2025 24.96 25.14 24.61 24.93
08/29/2025 24.76 24.97 24.28 24.35
09/02/2025 23.88 24.24 23.68 24.21
09/03/2025 24.09 24.09 23.72 24
09/04/2025 23.85 24.64 23.75 24.61
09/05/2025 24.6 24.71 24.17 24.49
09/08/2025 24.48 24.74 24.12 24.48
09/09/2025 24.53 24.81 24.27 24.44
09/10/2025 24.42 24.87 24.28 24.77
09/11/2025 24.76 24.93 24.57 24.61
09/12/2025 24.61 24.63 24.05 24.08
09/15/2025 24.33 25.46 24.22 24.77
09/16/2025 24.82 25.34 24.69 25.27
09/17/2025 25.08 25.26 24.45 24.9
09/18/2025 31.78 32.38 30.16 30.57
09/19/2025 30.38 30.63 29.33 29.58
09/22/2025 29.67 30.1 28.73 28.76
09/23/2025 28.99 30.2 28.82 29.34
09/24/2025 29.38 31.7 29.23 31.22
09/25/2025 31.61 34.25 31.21 33.99
09/26/2025 35.02 36.3 34.49 35.5
09/29/2025 34.52 35.05 33.73 34.48
09/30/2025 33.93 34.24 33.02 33.55
10/01/2025 33.53 36.06 33.5 35.94
10/02/2025 35.76 37.57 35.44 37.3
10/03/2025 37.95 38.08 36.45 36.83
10/06/2025 37.19 38.68 36.43 36.59
10/07/2025 36.64 38.05 36.35 37.17
10/08/2025 36.55 37.79 35.91 37.43
10/09/2025 37.53 38.1 36.86 37.8
10/10/2025 38.46 39.65 36.3 36.37
10/13/2025 36.44 37.51 36.28 37.22
10/14/2025 36 36.55 34.69 35.63
10/15/2025 36.4 37.49 35.64 37.15
10/16/2025 37.15 38.02 36.41 36.84
10/17/2025 36.36 38.38 36.08 37.01
10/20/2025 37.57 38.52 37.56 38.1
10/21/2025 38.14 38.35 37.67 38.12
10/22/2025 37.84 37.93 36.04 36.92
10/23/2025 36.6 38.4 36.43 38.16
10/24/2025 40.02 41.12 37.83 38.28
10/27/2025 38.39 40.67 38.23 39.54
10/28/2025 39.59 42.48 39.54 41.53
10/29/2025 41.6 42.04 40.92 41.34
10/30/2025 40.97 41.43 40.11 40.16
10/31/2025 40.68 40.83 39.79 39.99
11/03/2025 40.25 40.45 39.05 39.5
11/04/2025 38.14 38.25 36.63 37.03
11/05/2025 37.42 38.69 37.11 38.38
11/06/2025 38.34 39.84 36.8 37.24
11/07/2025 37.26 38.27 36.97 38.13
11/10/2025 38.93 39.53 37.97 38.45
11/11/2025 38.15 38.22 37.49 37.88
11/12/2025 38.06 38.2 37.35 37.89
11/13/2025 37.27 37.31 35.45 35.91
11/14/2025 35.03 36.1 34.62 35.52
11/17/2025 35.45 35.73 34.23 34.71
11/18/2025 34.25 34.76 33.57 34.33
11/19/2025 34.33 35.75 34.25 35.11
11/20/2025 36 36.68 33.48 33.62
11/21/2025 33.51 34.98 32.89 34.5
11/24/2025 34.97 36.16 34.69 35.79
11/25/2025 35.55 36.13 34.68 35.83
11/26/2025 36.2 37.24 36.13 36.81
11/28/2025 37.4 40.59 37.34 40.56
12/01/2025 39.86 40.38 39.6 40.01
12/02/2025 40.47 43.68 40.05 43.47
12/03/2025 43.39 44.02 42.51 43.76
12/04/2025 43.26 43.28 40.14 40.5
12/05/2025 41.16 42.83 41.15 41.41
12/08/2025 41.94 42.12 39.7 40.3
12/09/2025 40.73 41.26 40.03 40.5
12/10/2025 40.11 40.99 38.89 40.78
12/11/2025 40.07 40.19 39.08 39.51
12/12/2025 39.24 40.03 37.62 37.81
12/15/2025 38.33 38.48 37.32 37.51
12/16/2025 37.58 37.96 36.92 37.31
12/17/2025 37.59 37.84 35.97 36.05
12/18/2025 37.38 37.49 35.67 36.28
12/19/2025 36.48 37.58 36.44 36.82
12/22/2025 37.89 37.9 36.29 36.37
12/23/2025 36.24 36.8 36.03 36.35
12/24/2025 35.17 36.17 34.95 36.16
12/26/2025 36.17 36.49 35.85 36.2
12/29/2025 36.01 36.8 35.82 36.68
12/30/2025 36.91 38.26 36.82 37.3
12/31/2025 37.4 37.58 36.87 36.9