The closing price for Intel (INTC) this year is $40.50, today. It is up 100.2% for the year. The latest price is $40.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 04 2025 | $43.26 | $43.28 | $40.14 | $40.50 | 107,767,511 |
December 03 2025 | $43.39 | $44.02 | $42.51 | $43.76 | 91,957,186 |
December 02 2025 | $40.47 | $43.68 | $40.05 | $43.47 | 167,205,815 |
December 01 2025 | $39.86 | $40.38 | $39.60 | $40.01 | 74,534,896 |
November 28 2025 | $37.40 | $40.59 | $37.34 | $40.56 | 95,799,486 |
November 26 2025 | $36.20 | $37.24 | $36.13 | $36.81 | 54,563,441 |
November 25 2025 | $35.55 | $36.13 | $34.68 | $35.83 | 62,203,281 |
November 24 2025 | $34.97 | $36.16 | $34.69 | $35.79 | 103,804,203 |
November 21 2025 | $33.51 | $34.98 | $32.89 | $34.50 | 105,641,695 |
November 20 2025 | $36.00 | $36.68 | $33.48 | $33.62 | 96,389,102 |
November 19 2025 | $34.33 | $35.75 | $34.25 | $35.11 | 67,115,469 |
November 18 2025 | $34.25 | $34.76 | $33.57 | $34.33 | 61,504,801 |
November 17 2025 | $35.45 | $35.73 | $34.23 | $34.71 | 72,580,117 |
November 14 2025 | $35.03 | $36.10 | $34.62 | $35.52 | 71,716,180 |
November 13 2025 | $37.27 | $37.31 | $35.45 | $35.91 | 95,593,172 |
November 12 2025 | $38.06 | $38.20 | $37.35 | $37.89 | 53,875,961 |
November 11 2025 | $38.15 | $38.22 | $37.49 | $37.88 | 53,741,898 |
November 10 2025 | $38.93 | $39.53 | $37.97 | $38.45 | 77,820,273 |
November 07 2025 | $37.26 | $38.27 | $36.97 | $38.13 | 95,521,438 |
November 06 2025 | $38.34 | $39.84 | $36.80 | $37.24 | 77,629,914 |
November 05 2025 | $37.42 | $38.69 | $37.11 | $38.38 | 74,631,602 |
November 04 2025 | $38.14 | $38.25 | $36.63 | $37.03 | 102,250,305 |
November 03 2025 | $40.25 | $40.45 | $39.05 | $39.50 | 61,267,512 |
October 31 2025 | $40.68 | $40.83 | $39.79 | $39.99 | 80,471,367 |
October 30 2025 | $40.97 | $41.43 | $40.11 | $40.16 | 84,855,469 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
