Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Intel Corporation logo
INTC
Intel Corporation
20:00:01
133.99 $
0.0000 (%0.00)
Previous Close: 121.1
Day Low₺127.9
Day High₺135.48
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

INTC: Intel Corporation Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.2435
CLOSE 26.2591

Low

LOW 17.67

High

HIGH 44.02
DATEOPENHIGHLOWCLOSE
01/02/202520.2320.432020.22
01/03/202520.3920.6720.0620.56
01/06/202520.8320.9819.7819.87
01/07/202520.0220.3419.920.01
01/08/202519.8320.1219.7119.88
01/10/202519.6619.6618.9119.15
01/13/202518.9219.2518.7319.2
01/14/202519.3619.5218.8219.2
01/15/202519.419.7719.1719.72
01/16/202519.7519.9519.419.67
01/17/202521.2621.6220.7921.49
01/21/202522.0322.4121.7521.77
01/22/202521.7322.2921.5721.86
01/23/202521.6921.7521.3521.57
01/24/202521.3621.4120.7520.83
01/27/202520.8121.0620.1420.29
01/28/202520.3420.3419.7419.8
01/29/202519.8720.0819.6619.75
01/30/202519.7220.119.4320.01
01/31/202520.120.3319.3819.43
02/03/202518.9719.7518.7819.38
02/04/202519.119.5319.0219.29
02/05/202519.1919.7718.9119.65
02/06/202519.5119.719.2219.38
02/07/202519.3519.3619.0319.1
02/10/202519.2520.0819.2419.77
02/11/202519.8721.8819.8620.97
02/12/202521.9822.5620.9322.48
02/13/202522.8424.8322.7924.13
02/14/202524.3625.1922.8623.6
02/18/202524.627.5524.4927.39
02/19/202525.9826.3325.4625.72
02/20/202525.5626.1224.4826.09
02/21/202525.9626.2924.8424.87
02/24/202524.5524.823.6224.27
02/25/202524.2124.2822.7722.99
02/26/202523.2523.8223.2123.52
02/27/202523.724.423.0723.09
02/28/202523.0224.4422.6423.73
03/03/20252525.0422.5222.74
03/04/202522.5422.6320.7621.33
03/05/202521.3321.3620.1820.81
03/06/202520.2621.132020.75
03/07/202520.2721.220.1120.64
03/10/202520.2420.5119.6519.93
03/11/202519.9720.0619.2919.78
03/12/202520.7921.1720.2120.68
03/13/202523.524.5323.1323.7
03/14/202523.6824.3723.5224.05
03/17/202524.4226.1524.3725.69
03/18/202525.5526.4125.3925.92
03/19/202524.925.2324.0324.12
03/20/202523.7724.3123.7323.96
03/21/202523.624.723.4924.26
03/24/202524.7224.9924.1324.22
03/25/202524.1824.7524.1124.2
03/26/202524.2524.4223.2523.42
03/27/202523.2923.7622.8623.62
03/28/202523.3523.5822.5622.71
03/31/202522.3822.7521.7522.71
04/01/202522.5622.6221.6622.05
04/02/202521.8922.3821.721.98
04/03/202521.423.920.8622.43
04/04/202521.722.219.719.85
04/07/202519.1420.6718.5619.57
04/08/202520.0620.3917.6718.13
04/09/202518.0721.7317.9821.53
04/10/202520.6820.8219.1619.88
04/11/202519.2519.818.1819.74
04/14/202520.5921.0519.9820.31
04/15/202520.220.4719.8119.85
04/16/202519.3419.4318.7219.23
04/17/202518.9119.118.5618.93
04/21/202518.9318.9918.2518.84
04/22/202519.0619.7419.0419.51
04/23/202520.7221.0320.3120.59
04/24/202521.0421.5520.8821.49
04/25/202519.7320.1819.3420.05
04/28/202520.1221.0820.0520.51
04/29/202520.3120.8520.2220.34
04/30/202519.7120.1819.5520.1
05/01/202520.2220.6519.9419.98
05/02/202520.2620.7820.2120.62
05/05/202520.3920.5820.2420.27
05/06/202519.9220.1219.7719.94
05/07/202519.9720.3719.8220.31
05/08/202521.0121.2420.6421
05/09/202521.221.4520.8321.42
05/12/202522.1822.6721.8822.18
05/13/202522.3622.8822.322.56
05/14/202522.3522.4621.4621.52
05/15/202521.2321.6321.1921.55
05/16/202521.5321.7621.3521.66
05/19/202521.1821.5621.0521.38
05/20/202521.3321.4121.1221.27
05/21/202521.1921.6320.5920.69
05/22/202520.7320.920.5120.55
05/23/202520.1620.2719.9420.05
05/27/202520.4420.6720.1820.55
05/28/202520.5720.6420.3320.37
05/29/202520.5420.620.120.25
05/30/202520.2620.2619.3119.55
06/02/202519.4819.8219.3719.74
06/03/202519.7520.4119.420.29
06/04/202520.3420.520.0120.25
06/05/202520.2720.5519.8519.99
06/06/202520.1720.4420.0320.06
06/09/202520.2220.9620.2220.48
06/10/202520.522.4420.2822.08
06/11/202521.7821.8320.3820.68
06/12/202520.520.9820.4120.77
06/13/202520.3320.620.120.14
06/16/202520.4120.9320.320.74
06/17/202520.6321.4820.6220.8
06/18/202520.8121.620.6621.49
06/20/202521.721.8920.8821.08
06/23/202521.0721.5820.7321.19
06/24/202521.3422.6921.3322.55
06/25/202522.5822.7722.1322.2
06/26/202522.422.6222.2122.5
06/27/202522.7123.3822.4222.69
06/30/202522.9722.9722.2722.4
07/01/202522.3323.1622.2822.85
07/02/202522.5322.7721.5221.88
07/03/202522.1522.6321.9922.49
07/07/202522.2122.3921.8622
07/08/202522.1823.7922.1323.59
07/09/202523.2923.5323.1323.44
07/10/202523.6324.0423.4823.82
07/11/202523.5623.6623.1623.43
07/14/202523.2423.422.8823.3
07/15/202523.5723.7822.922.92
07/16/202522.9923.1322.2522.69
07/17/202522.6623.0522.5922.8
07/18/202523.2223.5922.923.1
07/21/202523.423.8323.1623.26
07/22/202523.3423.5423.0823.24
07/23/202523.2623.6222.9223.49
07/24/202523.4923.5822.622.63
07/25/202520.6821.0520.3620.7
07/28/202520.8221.2920.6520.68
07/29/202520.6920.8520.3420.41
07/30/202520.4320.6220.0820.34
07/31/202520.1720.2319.6619.8
08/01/202519.519.5518.9719.31
08/04/202519.5219.5919.3519.5
08/05/202519.720.5419.6820.19
08/06/202520.1220.4819.8720.41
08/07/20252020.4419.619.77
08/08/20252020.0219.6119.95
08/11/202520.4521.620.4420.65
08/12/202521.221.8620.7621.81
08/13/202521.6222.321.3622.22
08/14/202521.9924.221.923.86
08/15/202525.0125.6524.1124.56
08/18/20252424.923.2123.66
08/19/202524.9426.5324.9425.31
08/20/202524.924.9323.3323.54
08/21/202523.5323.5722.7823.5
08/22/202523.6525.2323.6524.8
08/25/202525.525.8824.4424.55
08/26/202524.5824.7424.124.35
08/27/202524.1924.9924.0524.85
08/28/202524.9625.1424.6124.93
08/29/202524.7624.9724.2824.35
09/02/202523.8824.2423.6824.21
09/03/202524.0924.0923.7224
09/04/202523.8524.6423.7524.61
09/05/202524.624.7124.1724.49
09/08/202524.4824.7424.1224.48
09/09/202524.5324.8124.2724.44
09/10/202524.4224.8724.2824.77
09/11/202524.7624.9324.5724.61
09/12/202524.6124.6324.0524.08
09/15/202524.3325.4624.2224.77
09/16/202524.8225.3424.6925.27
09/17/202525.0825.2624.4524.9
09/18/202531.7832.3830.1630.57
09/19/202530.3830.6329.3329.58
09/22/202529.6730.128.7328.76
09/23/202528.9930.228.8229.34
09/24/202529.3831.729.2331.22
09/25/202531.6134.2531.2133.99
09/26/202535.0236.334.4935.5
09/29/202534.5235.0533.7334.48
09/30/202533.9334.2433.0233.55
10/01/202533.5336.0633.535.94
10/02/202535.7637.5735.4437.3
10/03/202537.9538.0836.4536.83
10/06/202537.1938.6836.4336.59
10/07/202536.6438.0536.3537.17
10/08/202536.5537.7935.9137.43
10/09/202537.5338.136.8637.8
10/10/202538.4639.6536.336.37
10/13/202536.4437.5136.2837.22
10/14/20253636.5534.6935.63
10/15/202536.437.4935.6437.15
10/16/202537.1538.0236.4136.84
10/17/202536.3638.3836.0837.01
10/20/202537.5738.5237.5638.1
10/21/202538.1438.3537.6738.12
10/22/202537.8437.9336.0436.92
10/23/202536.638.436.4338.16
10/24/202540.0241.1237.8338.28
10/27/202538.3940.6738.2339.54
10/28/202539.5942.4839.5441.53
10/29/202541.642.0440.9241.34
10/30/202540.9741.4340.1140.16
10/31/202540.6840.8339.7939.99
11/03/202540.2540.4539.0539.5
11/04/202538.1438.2536.6337.03
11/05/202537.4238.6937.1138.38
11/06/202538.3439.8436.837.24
11/07/202537.2638.2736.9738.13
11/10/202538.9339.5337.9738.45
11/11/202538.1538.2237.4937.88
11/12/202538.0638.237.3537.89
11/13/202537.2737.3135.4535.91
11/14/202535.0336.134.6235.52
11/17/202535.4535.7334.2334.71
11/18/202534.2534.7633.5734.33
11/19/202534.3335.7534.2535.11
11/20/20253636.6833.4833.62
11/21/202533.5134.9832.8934.5
11/24/202534.9736.1634.6935.79
11/25/202535.5536.1334.6835.83
11/26/202536.237.2436.1336.81
11/28/202537.440.5937.3440.56
12/01/202539.8640.3839.640.01
12/02/202540.4743.6840.0543.47
12/03/202543.3944.0242.5143.76
12/04/202543.2643.2840.1440.5
12/05/202541.1642.8341.1541.41
12/08/202541.9442.1239.740.3
12/09/202540.7341.2640.0340.5
12/10/202540.1140.9938.8940.78
12/11/202540.0740.1939.0839.51
12/12/202539.2440.0337.6237.81
12/15/202538.3338.4837.3237.51
12/16/202537.5837.9636.9237.31
12/17/202537.5937.8435.9736.05
12/18/202537.3837.4935.6736.28
12/19/202536.4837.5836.4436.82
12/22/202537.8937.936.2936.37
12/23/202536.2436.836.0336.35
12/24/202535.1736.1734.9536.16
12/26/202536.1736.4935.8536.2
12/29/202536.0136.835.8236.68
12/30/202536.9138.2636.8237.3
12/31/202537.437.5836.8736.9