5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
-8.07%
3 MONTH PERFORMANCE
+6.40%
6 MONTH PERFORMANCE
-11.12%
YEAR-TO-DATE PERFORMANCE
+2.84%
1 YEAR PERFORMANCE
-33.27%
Intel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $20.26 | $20.62 (1.78%) | $20.78 | $20.21 | 57.71 M | $89.55 B |
| 05/01/2025 | $20.22 | $19.98 (-1.19%) | $20.65 | $19.94 | 72.61 M | $86.77 B |
| 04/30/2025 | $19.71 | $20.10 (1.98%) | $20.18 | $19.55 | 68.30 M | $87.29 B |
| 04/29/2025 | $20.31 | $20.34 (0.15%) | $20.85 | $20.22 | 70.03 M | $88.34 B |
| 04/28/2025 | $20.12 | $20.51 (1.94%) | $21.08 | $20.05 | 96.62 M | $89.07 B |
| 04/25/2025 | $19.73 | $20.05 (1.62%) | $20.18 | $19.34 | 147.71 M | $87.08 B |
| 04/24/2025 | $21.04 | $21.49 (2.14%) | $21.55 | $20.88 | 117.09 M | $93.33 B |
| 04/23/2025 | $20.72 | $20.59 (-0.63%) | $21.03 | $20.31 | 97.19 M | $89.42 B |
| 04/22/2025 | $19.06 | $19.51 (2.36%) | $19.74 | $19.04 | 83.37 M | $84.73 B |
| 04/21/2025 | $18.93 | $18.84 (-0.48%) | $18.99 | $18.25 | 72.41 M | $81.82 B |
| 04/17/2025 | $18.91 | $18.93 (0.11%) | $19.10 | $18.56 | 85.65 M | $82.21 B |
| 04/16/2025 | $19.34 | $19.23 (-0.57%) | $19.43 | $18.72 | 89.47 M | $83.52 B |
| 04/15/2025 | $20.20 | $19.85 (-1.73%) | $20.47 | $19.81 | 64.06 M | $86.21 B |
| 04/14/2025 | $20.59 | $20.31 (-1.36%) | $21.05 | $19.98 | 101.96 M | $88.21 B |
| 04/11/2025 | $19.25 | $19.74 (2.55%) | $19.80 | $18.18 | 128.43 M | $85.73 B |
| 04/10/2025 | $20.68 | $19.88 (-3.87%) | $20.82 | $19.16 | 129.06 M | $86.34 B |
| 04/09/2025 | $18.07 | $21.53 (19.15%) | $21.73 | $17.98 | 224.18 M | $93.50 B |
| 04/08/2025 | $20.06 | $18.13 (-9.62%) | $20.39 | $17.67 | 163.98 M | $78.74 B |
| 04/07/2025 | $19.14 | $19.57 (2.25%) | $20.67 | $18.56 | 142.49 M | $84.99 B |
| 04/04/2025 | $21.70 | $19.85 (-8.53%) | $22.20 | $19.70 | 175.01 M | $86.21 B |
| 04/03/2025 | $21.40 | $22.43 (4.81%) | $23.90 | $20.86 | 242.97 M | $97.41 B |
| 04/02/2025 | $21.89 | $21.98 (0.41%) | $22.38 | $21.70 | 58.88 M | $95.46 B |
| 04/01/2025 | $22.56 | $22.05 (-2.26%) | $22.62 | $21.66 | 64.06 M | $95.76 B |
| 03/31/2025 | $22.38 | $22.71 (1.47%) | $22.75 | $21.75 | 65.83 M | $98.63 B |
| 03/28/2025 | $23.35 | $22.71 (-2.74%) | $23.58 | $22.56 | 58.37 M | $98.63 B |
| 03/27/2025 | $23.29 | $23.62 (1.42%) | $23.76 | $22.86 | 57.72 M | $102.58 B |
| 03/26/2025 | $24.25 | $23.42 (-3.42%) | $24.42 | $23.25 | 59.68 M | $101.71 B |
| 03/25/2025 | $24.18 | $24.20 (0.08%) | $24.75 | $24.11 | 51.74 M | $105.10 B |
| 03/24/2025 | $24.72 | $24.22 (-2.02%) | $24.99 | $24.13 | 69.17 M | $105.19 B |
| 03/21/2025 | $23.60 | $24.26 (2.8%) | $24.70 | $23.49 | 94.11 M | $105.36 B |
| 03/20/2025 | $23.77 | $23.96 (0.8%) | $24.31 | $23.73 | 68.94 M | $104.06 B |
| 03/19/2025 | $24.90 | $24.12 (-3.13%) | $25.23 | $24.03 | 135.49 M | $104.75 B |
| 03/18/2025 | $25.55 | $25.92 (1.45%) | $26.41 | $25.39 | 132.49 M | $112.57 B |
| 03/17/2025 | $24.42 | $25.69 (5.2%) | $26.15 | $24.37 | 160.72 M | $111.57 B |
| 03/14/2025 | $23.68 | $24.05 (1.56%) | $24.37 | $23.52 | 116.90 M | $104.45 B |
| 03/13/2025 | $23.50 | $23.70 (0.85%) | $24.53 | $23.13 | 243.26 M | $102.93 B |
| 03/12/2025 | $20.79 | $20.68 (-0.53%) | $21.17 | $20.21 | 128.67 M | $89.81 B |
| 03/11/2025 | $19.97 | $19.78 (-0.95%) | $20.06 | $19.29 | 80.79 M | $85.90 B |
| 03/10/2025 | $20.24 | $19.93 (-1.53%) | $20.51 | $19.65 | 82.76 M | $86.56 B |
| 03/07/2025 | $20.27 | $20.64 (1.83%) | $21.20 | $20.11 | 81.10 M | $89.64 B |
| 03/06/2025 | $20.26 | $20.75 (2.42%) | $21.13 | $20.00 | 96.47 M | $90.12 B |
| 03/05/2025 | $21.33 | $20.81 (-2.44%) | $21.36 | $20.18 | 127.22 M | $90.38 B |
| 03/04/2025 | $22.54 | $21.33 (-5.37%) | $22.63 | $20.76 | 152.18 M | $92.64 B |
| 03/03/2025 | $25.00 | $22.74 (-9.04%) | $25.04 | $22.52 | 141.35 M | $98.76 B |
| 02/28/2025 | $23.02 | $23.73 (3.08%) | $24.44 | $22.64 | 104.13 M | $103.06 B |
| 02/27/2025 | $23.70 | $23.09 (-2.57%) | $24.40 | $23.07 | 97.87 M | $100.28 B |
| 02/26/2025 | $23.25 | $23.52 (1.16%) | $23.82 | $23.21 | 67.45 M | $102.15 B |
| 02/25/2025 | $24.21 | $22.99 (-5.04%) | $24.28 | $22.77 | 88.89 M | $99.85 B |
| 02/24/2025 | $24.55 | $24.27 (-1.14%) | $24.80 | $23.62 | 91.36 M | $105.40 B |
| 02/21/2025 | $25.96 | $24.87 (-4.2%) | $26.29 | $24.84 | 111.63 M | $108.01 B |
| 02/20/2025 | $25.56 | $26.09 (2.07%) | $26.12 | $24.48 | 144.94 M | $113.31 B |
| 02/19/2025 | $25.98 | $25.72 (-1%) | $26.33 | $25.46 | 151.88 M | $111.70 B |
| 02/18/2025 | $24.60 | $27.39 (11.34%) | $27.55 | $24.49 | 284.29 M | $118.95 B |
| 02/14/2025 | $24.36 | $23.60 (-3.12%) | $25.19 | $22.86 | 230.25 M | $102.49 B |
| 02/13/2025 | $22.84 | $24.13 (5.65%) | $24.83 | $22.79 | 248.66 M | $104.80 B |
| 02/12/2025 | $21.98 | $22.48 (2.27%) | $22.56 | $20.93 | 162.63 M | $97.63 B |
| 02/11/2025 | $19.87 | $20.97 (5.54%) | $21.88 | $19.86 | 150.96 M | $91.07 B |
| 02/10/2025 | $19.25 | $19.77 (2.7%) | $20.08 | $19.24 | 73.01 M | $85.86 B |
| 02/07/2025 | $19.35 | $19.10 (-1.29%) | $19.36 | $19.03 | 58.28 M | $82.95 B |
| 02/06/2025 | $19.51 | $19.38 (-0.67%) | $19.70 | $19.22 | 45.55 M | $84.17 B |
| 02/05/2025 | $19.19 | $19.65 (2.4%) | $19.77 | $18.91 | 66.25 M | $85.34 B |
| 02/04/2025 | $19.10 | $19.29 (0.99%) | $19.53 | $19.02 | 54.10 M | $83.78 B |
| 02/03/2025 | $18.97 | $19.38 (2.16%) | $19.75 | $18.78 | 77.52 M | $84.17 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.
