| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $24.76 | $24.97 | $24.28 | $24.35 | 63,734,417 |
August 28 2025 | $24.96 | $25.14 | $24.61 | $24.93 | 60,035,090 |
August 27 2025 | $24.19 | $24.99 | $24.05 | $24.85 | 90,934,414 |
August 26 2025 | $24.58 | $24.74 | $24.10 | $24.35 | 78,558,234 |
August 25 2025 | $25.50 | $25.88 | $24.44 | $24.55 | 156,825,594 |
August 22 2025 | $23.65 | $25.23 | $23.65 | $24.80 | 200,266,797 |
August 21 2025 | $23.53 | $23.57 | $22.78 | $23.50 | 97,718,289 |
August 20 2025 | $24.90 | $24.93 | $23.33 | $23.54 | 161,149,406 |
August 19 2025 | $24.94 | $26.53 | $24.94 | $25.31 | 297,659,188 |
August 18 2025 | $24.00 | $24.90 | $23.21 | $23.66 | 212,515,594 |
August 15 2025 | $25.01 | $25.65 | $24.11 | $24.56 | 310,161,094 |
August 14 2025 | $21.99 | $24.20 | $21.90 | $23.86 | 188,052,500 |
August 13 2025 | $21.62 | $22.30 | $21.36 | $22.22 | 86,024,359 |
August 12 2025 | $21.20 | $21.86 | $20.76 | $21.81 | 134,488,188 |
August 11 2025 | $20.45 | $21.60 | $20.44 | $20.65 | 175,545,594 |
August 08 2025 | $20.00 | $20.02 | $19.61 | $19.95 | 75,415,023 |
August 07 2025 | $20.00 | $20.44 | $19.60 | $19.77 | 131,382,797 |
August 06 2025 | $20.12 | $20.48 | $19.87 | $20.41 | 67,074,219 |
August 05 2025 | $19.70 | $20.54 | $19.68 | $20.19 | 97,338,250 |
August 04 2025 | $19.52 | $19.59 | $19.35 | $19.50 | 69,249,367 |
August 01 2025 | $19.50 | $19.55 | $18.97 | $19.31 | 86,496,141 |
July 31 2025 | $20.17 | $20.23 | $19.66 | $19.80 | 90,665,203 |
July 30 2025 | $20.43 | $20.62 | $20.08 | $20.34 | 67,420,328 |
July 29 2025 | $20.69 | $20.85 | $20.34 | $20.41 | 100,831,508 |
July 28 2025 | $20.82 | $21.29 | $20.65 | $20.68 | 86,105,586 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
