The closing price for Intel (INTC) in September 2025 was $33.55, on September 30. It was up 40.5% for the month. The latest price is $40.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $33.93 | $34.24 | $33.02 | $33.55 | 124,818,398 |
September 29 2025 | $34.52 | $35.05 | $33.73 | $34.48 | 152,605,906 |
September 26 2025 | $35.02 | $36.30 | $34.49 | $35.50 | 268,583,281 |
September 25 2025 | $31.61 | $34.25 | $31.21 | $33.99 | 295,709,312 |
September 24 2025 | $29.38 | $31.70 | $29.23 | $31.22 | 164,458,500 |
September 23 2025 | $28.99 | $30.20 | $28.82 | $29.34 | 126,317,906 |
September 22 2025 | $29.67 | $30.10 | $28.73 | $28.76 | 130,314,492 |
September 19 2025 | $30.38 | $30.63 | $29.33 | $29.58 | 225,702,891 |
September 18 2025 | $31.78 | $32.38 | $30.16 | $30.57 | 523,908,000 |
September 17 2025 | $25.08 | $25.26 | $24.45 | $24.90 | 63,093,680 |
September 16 2025 | $24.82 | $25.34 | $24.69 | $25.27 | 60,336,566 |
September 15 2025 | $24.33 | $25.46 | $24.22 | $24.77 | 83,951,617 |
September 12 2025 | $24.61 | $24.63 | $24.05 | $24.08 | 52,672,820 |
September 11 2025 | $24.76 | $24.93 | $24.57 | $24.61 | 55,536,922 |
September 10 2025 | $24.42 | $24.87 | $24.28 | $24.77 | 61,600,711 |
September 09 2025 | $24.53 | $24.81 | $24.27 | $24.44 | 42,146,180 |
September 08 2025 | $24.48 | $24.74 | $24.12 | $24.48 | 51,122,141 |
September 05 2025 | $24.60 | $24.71 | $24.17 | $24.49 | 55,975,273 |
September 04 2025 | $23.85 | $24.64 | $23.75 | $24.61 | 59,056,500 |
September 03 2025 | $24.09 | $24.09 | $23.72 | $24.00 | 47,822,871 |
September 02 2025 | $23.88 | $24.24 | $23.68 | $24.21 | 57,661,840 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
