5 DAY PERFORMANCE
-2.25%
1 MONTH PERFORMANCE
-14.85%
3 MONTH PERFORMANCE
-6.86%
6 MONTH PERFORMANCE
-4.86%
YEAR-TO-DATE PERFORMANCE
-0.50%
1 YEAR PERFORMANCE
+1.22%
Intel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $20.00 | $19.95 (-0.25%) | $20.02 | $19.61 | 75.42 M | $87.16 B |
| 08/07/2025 | $20.00 | $19.77 (-1.15%) | $20.44 | $19.60 | 131.38 M | $86.38 B |
| 08/06/2025 | $20.12 | $20.41 (1.44%) | $20.48 | $19.87 | 67.07 M | $89.17 B |
| 08/05/2025 | $19.70 | $20.19 (2.49%) | $20.54 | $19.68 | 97.34 M | $88.21 B |
| 08/04/2025 | $19.52 | $19.50 (-0.1%) | $19.59 | $19.35 | 69.25 M | $85.20 B |
| 08/01/2025 | $19.50 | $19.31 (-0.97%) | $19.55 | $18.97 | 86.50 M | $84.37 B |
| 07/31/2025 | $20.17 | $19.80 (-1.83%) | $20.23 | $19.66 | 90.67 M | $86.51 B |
| 07/30/2025 | $20.43 | $20.34 (-0.44%) | $20.62 | $20.08 | 67.42 M | $88.87 B |
| 07/29/2025 | $20.69 | $20.41 (-1.35%) | $20.85 | $20.34 | 100.83 M | $89.17 B |
| 07/28/2025 | $20.82 | $20.68 (-0.67%) | $21.29 | $20.65 | 86.11 M | $90.35 B |
| 07/25/2025 | $20.68 | $20.70 (0.1%) | $21.05 | $20.36 | 245.08 M | $90.44 B |
| 07/24/2025 | $23.49 | $22.63 (-3.66%) | $23.58 | $22.60 | 131.96 M | $98.87 B |
| 07/23/2025 | $23.26 | $23.49 (0.99%) | $23.62 | $22.92 | 68.71 M | $102.63 B |
| 07/22/2025 | $23.34 | $23.24 (-0.43%) | $23.54 | $23.08 | 53.97 M | $101.54 B |
| 07/21/2025 | $23.40 | $23.26 (-0.6%) | $23.83 | $23.16 | 61.66 M | $101.62 B |
| 07/18/2025 | $23.22 | $23.10 (-0.52%) | $23.59 | $22.90 | 60.20 M | $100.32 B |
| 07/17/2025 | $22.66 | $22.80 (0.62%) | $23.05 | $22.59 | 49.38 M | $99.02 B |
| 07/16/2025 | $22.99 | $22.69 (-1.3%) | $23.13 | $22.25 | 58.87 M | $98.54 B |
| 07/15/2025 | $23.57 | $22.92 (-2.76%) | $23.78 | $22.90 | 66.10 M | $99.54 B |
| 07/14/2025 | $23.24 | $23.30 (0.26%) | $23.40 | $22.88 | 48.42 M | $101.19 B |
| 07/11/2025 | $23.56 | $23.43 (-0.55%) | $23.66 | $23.16 | 49.37 M | $101.76 B |
| 07/10/2025 | $23.63 | $23.82 (0.8%) | $24.04 | $23.48 | 54.60 M | $103.45 B |
| 07/09/2025 | $23.29 | $23.44 (0.64%) | $23.53 | $23.13 | 70.25 M | $101.80 B |
| 07/08/2025 | $22.18 | $23.59 (6.36%) | $23.79 | $22.13 | 119.55 M | $102.45 B |
| 07/07/2025 | $22.21 | $22.00 (-0.95%) | $22.39 | $21.86 | 80.73 M | $95.55 B |
| 07/03/2025 | $22.15 | $22.49 (1.53%) | $22.63 | $21.99 | 61.18 M | $97.67 B |
| 07/02/2025 | $22.53 | $21.88 (-2.89%) | $22.77 | $21.52 | 138.25 M | $95.02 B |
| 07/01/2025 | $22.33 | $22.85 (2.33%) | $23.16 | $22.28 | 79.09 M | $99.24 B |
| 06/30/2025 | $22.97 | $22.40 (-2.48%) | $22.97 | $22.27 | 77.10 M | $97.28 B |
| 06/27/2025 | $22.71 | $22.69 (-0.09%) | $23.38 | $22.42 | 95.54 M | $98.54 B |
| 06/26/2025 | $22.40 | $22.50 (0.45%) | $22.62 | $22.21 | 63.23 M | $97.72 B |
| 06/25/2025 | $22.58 | $22.20 (-1.68%) | $22.77 | $22.13 | 64.98 M | $96.41 B |
| 06/24/2025 | $21.34 | $22.55 (5.67%) | $22.69 | $21.33 | 130.37 M | $97.93 B |
| 06/23/2025 | $21.07 | $21.19 (0.57%) | $21.58 | $20.73 | 81.46 M | $92.03 B |
| 06/20/2025 | $21.70 | $21.08 (-2.86%) | $21.89 | $20.88 | 133.47 M | $91.55 B |
| 06/18/2025 | $20.81 | $21.49 (3.27%) | $21.60 | $20.66 | 94.20 M | $93.33 B |
| 06/17/2025 | $20.63 | $20.80 (0.82%) | $21.48 | $20.62 | 87.51 M | $90.33 B |
| 06/16/2025 | $20.41 | $20.74 (1.62%) | $20.93 | $20.30 | 86.75 M | $90.07 B |
| 06/13/2025 | $20.33 | $20.14 (-0.93%) | $20.60 | $20.10 | 87.66 M | $87.47 B |
| 06/12/2025 | $20.50 | $20.77 (1.32%) | $20.98 | $20.41 | 78.18 M | $90.20 B |
| 06/11/2025 | $21.78 | $20.68 (-5.05%) | $21.83 | $20.38 | 146.78 M | $89.81 B |
| 06/10/2025 | $20.50 | $22.08 (7.71%) | $22.44 | $20.28 | 171.46 M | $95.89 B |
| 06/09/2025 | $20.22 | $20.48 (1.29%) | $20.96 | $20.22 | 92.89 M | $88.94 B |
| 06/06/2025 | $20.17 | $20.06 (-0.55%) | $20.44 | $20.03 | 70.07 M | $87.12 B |
| 06/05/2025 | $20.27 | $19.99 (-1.38%) | $20.55 | $19.85 | 72.60 M | $86.82 B |
| 06/04/2025 | $20.34 | $20.25 (-0.44%) | $20.50 | $20.01 | 71.17 M | $87.95 B |
| 06/03/2025 | $19.75 | $20.29 (2.73%) | $20.41 | $19.40 | 80.40 M | $88.12 B |
| 06/02/2025 | $19.48 | $19.74 (1.33%) | $19.82 | $19.37 | 67.89 M | $85.73 B |
| 05/30/2025 | $20.26 | $19.55 (-3.5%) | $20.26 | $19.31 | 114.28 M | $84.91 B |
| 05/29/2025 | $20.54 | $20.25 (-1.41%) | $20.60 | $20.10 | 66.49 M | $87.95 B |
| 05/28/2025 | $20.57 | $20.37 (-0.97%) | $20.64 | $20.33 | 46.10 M | $88.47 B |
| 05/27/2025 | $20.44 | $20.55 (0.54%) | $20.67 | $20.18 | 69.50 M | $89.25 B |
| 05/23/2025 | $20.16 | $20.05 (-0.55%) | $20.27 | $19.94 | 68.21 M | $87.08 B |
| 05/22/2025 | $20.73 | $20.55 (-0.87%) | $20.90 | $20.51 | 56.08 M | $89.25 B |
| 05/21/2025 | $21.19 | $20.69 (-2.36%) | $21.63 | $20.59 | 62.90 M | $89.86 B |
| 05/20/2025 | $21.33 | $21.27 (-0.28%) | $21.41 | $21.12 | 48.50 M | $92.38 B |
| 05/19/2025 | $21.18 | $21.38 (0.94%) | $21.56 | $21.05 | 64.28 M | $92.85 B |
| 05/16/2025 | $21.53 | $21.66 (0.6%) | $21.76 | $21.35 | 55.80 M | $94.07 B |
| 05/15/2025 | $21.23 | $21.55 (1.51%) | $21.63 | $21.19 | 66.71 M | $93.59 B |
| 05/14/2025 | $22.35 | $21.52 (-3.71%) | $22.46 | $21.46 | 91.58 M | $93.46 B |
| 05/13/2025 | $22.36 | $22.56 (0.89%) | $22.88 | $22.30 | 76.85 M | $97.98 B |
| 05/12/2025 | $22.18 | $22.18 (0%) | $22.67 | $21.88 | 94.58 M | $96.33 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.
