The closing price for Intel (INTC) since May 25, 2025 is $22.55, yesterday. It is up 10.3% in that time. The latest price is $22.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 24 2025 | $21.34 | $22.69 | $21.33 | $22.55 | 130,368,742 |
June 23 2025 | $21.07 | $21.58 | $20.73 | $21.19 | 81,460,982 |
June 20 2025 | $21.70 | $21.89 | $20.88 | $21.08 | 133,472,814 |
June 18 2025 | $20.81 | $21.60 | $20.66 | $21.49 | 94,200,570 |
June 17 2025 | $20.63 | $21.48 | $20.62 | $20.80 | 87,512,156 |
June 16 2025 | $20.41 | $20.93 | $20.30 | $20.74 | 86,745,117 |
June 13 2025 | $20.33 | $20.60 | $20.10 | $20.14 | 87,655,891 |
June 12 2025 | $20.50 | $20.98 | $20.41 | $20.77 | 78,175,914 |
June 11 2025 | $21.78 | $21.83 | $20.38 | $20.68 | 146,784,500 |
June 10 2025 | $20.50 | $22.44 | $20.28 | $22.08 | 171,456,984 |
June 09 2025 | $20.22 | $20.96 | $20.22 | $20.48 | 92,893,906 |
June 06 2025 | $20.17 | $20.44 | $20.03 | $20.06 | 70,072,852 |
June 05 2025 | $20.27 | $20.55 | $19.85 | $19.99 | 72,595,609 |
June 04 2025 | $20.34 | $20.50 | $20.01 | $20.25 | 71,166,555 |
June 03 2025 | $19.75 | $20.41 | $19.40 | $20.29 | 80,401,875 |
June 02 2025 | $19.48 | $19.82 | $19.37 | $19.74 | 67,885,469 |
May 30 2025 | $20.26 | $20.26 | $19.31 | $19.55 | 114,281,906 |
May 29 2025 | $20.54 | $20.60 | $20.10 | $20.25 | 66,485,211 |
May 28 2025 | $20.57 | $20.64 | $20.33 | $20.37 | 46,096,480 |
May 27 2025 | $20.44 | $20.67 | $20.18 | $20.55 | 69,504,562 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
