The closing price for Intel (INTC) last year was $36.90, on December 31. It was up 82.4% for the year. The latest price is $112.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $37.40 | $37.58 | $36.87 | $36.90 | 51,524,680 |
December 30 2025 | $36.91 | $38.26 | $36.82 | $37.30 | 61,935,281 |
December 29 2025 | $36.01 | $36.80 | $35.82 | $36.68 | 38,062,301 |
December 26 2025 | $36.17 | $36.49 | $35.85 | $36.20 | 28,779,400 |
December 24 2025 | $35.17 | $36.18 | $34.95 | $36.16 | 37,443,762 |
December 23 2025 | $36.24 | $36.80 | $36.03 | $36.35 | 35,957,953 |
December 22 2025 | $37.89 | $37.90 | $36.29 | $36.37 | 51,685,391 |
December 19 2025 | $36.48 | $37.58 | $36.44 | $36.82 | 163,221,297 |
December 18 2025 | $37.38 | $37.49 | $35.67 | $36.28 | 69,468,391 |
December 17 2025 | $37.59 | $37.84 | $35.97 | $36.05 | 54,791,953 |
December 16 2025 | $37.58 | $37.96 | $36.92 | $37.31 | 50,490,262 |
December 15 2025 | $38.33 | $38.48 | $37.32 | $37.51 | 60,898,473 |
December 12 2025 | $39.25 | $40.03 | $37.62 | $37.81 | 87,784,469 |
December 11 2025 | $40.07 | $40.19 | $39.08 | $39.51 | 59,096,762 |
December 10 2025 | $40.11 | $40.99 | $38.89 | $40.78 | 75,974,891 |
December 09 2025 | $40.73 | $41.26 | $40.03 | $40.50 | 61,877,160 |
December 08 2025 | $41.94 | $42.12 | $39.70 | $40.30 | 93,953,617 |
December 05 2025 | $41.16 | $42.83 | $41.15 | $41.41 | 103,042,000 |
December 04 2025 | $43.26 | $43.28 | $40.14 | $40.50 | 107,850,203 |
December 03 2025 | $43.39 | $44.02 | $42.51 | $43.76 | 91,957,195 |
December 02 2025 | $40.47 | $43.68 | $40.05 | $43.47 | 167,205,797 |
December 01 2025 | $39.86 | $40.38 | $39.60 | $40.01 | 74,195,700 |
November 28 2025 | $37.40 | $40.59 | $37.34 | $40.56 | 95,723,600 |
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 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.