The closing price for Intel (INTC) since January 31, 2023 is $24.21, yesterday. It is down 9.6% in that time. The latest price is $24.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of September 01 2025 | $23.88 | $24.24 | $23.68 | $24.21 | 57,661,836 |
Week of August 25 2025 | $25.50 | $25.88 | $24.05 | $24.35 | 450,087,749 |
Week of August 18 2025 | $24.00 | $26.53 | $22.78 | $24.80 | 969,309,274 |
Week of August 11 2025 | $20.45 | $25.65 | $20.44 | $24.56 | 894,271,735 |
Week of August 04 2025 | $19.52 | $20.54 | $19.35 | $19.95 | 440,459,656 |
Week of July 28 2025 | $20.82 | $21.29 | $18.97 | $19.31 | 431,518,766 |
Week of July 21 2025 | $23.40 | $23.83 | $20.36 | $20.70 | 561,380,559 |
Week of July 14 2025 | $23.24 | $23.78 | $22.25 | $23.10 | 282,965,400 |
Week of July 07 2025 | $22.21 | $24.04 | $21.86 | $23.43 | 374,486,242 |
Week of June 30 2025 | $22.97 | $23.16 | $21.52 | $22.49 | 355,618,553 |
Week of June 23 2025 | $21.07 | $23.38 | $20.73 | $22.69 | 435,576,541 |
Week of June 16 2025 | $20.41 | $21.89 | $20.30 | $21.08 | 401,930,640 |
Week of June 09 2025 | $20.22 | $22.44 | $20.10 | $20.14 | 576,967,195 |
Week of June 02 2025 | $19.48 | $20.55 | $19.37 | $20.06 | 362,122,360 |
Week of May 26 2025 | $20.44 | $20.67 | $19.31 | $19.55 | 296,368,159 |
Week of May 19 2025 | $21.18 | $21.63 | $19.94 | $20.05 | 299,964,691 |
Week of May 12 2025 | $22.18 | $22.88 | $21.19 | $21.66 | 385,514,509 |
Week of May 05 2025 | $20.39 | $21.45 | $19.77 | $21.42 | 280,122,300 |
Week of April 28 2025 | $20.12 | $21.08 | $19.55 | $20.62 | 370,859,621 |
Week of April 21 2025 | $18.93 | $21.55 | $18.25 | $20.05 | 517,761,086 |
Week of April 14 2025 | $20.59 | $21.05 | $18.56 | $18.93 | 341,137,663 |
Week of April 07 2025 | $19.14 | $21.73 | $17.67 | $19.74 | 788,148,101 |
Week of March 31 2025 | $22.38 | $23.90 | $19.70 | $19.85 | 606,758,027 |
Week of March 24 2025 | $24.72 | $24.99 | $22.56 | $22.71 | 296,676,160 |
Week of March 17 2025 | $24.42 | $26.41 | $23.49 | $24.26 | 591,752,079 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
