5 DAY PERFORMANCE
+4.98%
1 MONTH PERFORMANCE
+12.52%
3 MONTH PERFORMANCE
-6.85%
6 MONTH PERFORMANCE
+10.59%
YEAR-TO-DATE PERFORMANCE
+12.52%
1 YEAR PERFORMANCE
-26.20%
Intel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $21.34 | $22.55 (5.67%) | $22.69 | $21.33 | 129.71 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 |
| 05/09/2025 | $21.20 | $21.42 (1.04%) | $21.45 | $20.83 | 51.77 M | $93.03 B |
| 05/08/2025 | $21.01 | $21.00 (-0.05%) | $21.24 | $20.64 | 71.65 M | $91.20 B |
| 05/07/2025 | $19.97 | $20.31 (1.7%) | $20.37 | $19.82 | 61.13 M | $88.21 B |
| 05/06/2025 | $19.92 | $19.94 (0.1%) | $20.12 | $19.77 | 51.33 M | $86.60 B |
| 05/05/2025 | $20.39 | $20.27 (-0.59%) | $20.58 | $20.24 | 44.24 M | $88.03 B |
| 05/02/2025 | $20.26 | $20.62 (1.78%) | $20.78 | $20.21 | 63.30 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 |
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.
