The closing price for Intel (INTC) since July 15, 2025 is $24.56, today. It is up 4.2% in that time. The latest price is $24.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 15 2025 | $25.01 | $25.65 | $24.11 | $24.56 | 310,161,102 |
August 14 2025 | $21.99 | $24.20 | $21.90 | $23.86 | 188,052,460 |
August 13 2025 | $21.62 | $22.30 | $21.36 | $22.22 | 86,024,355 |
August 12 2025 | $21.20 | $21.86 | $20.76 | $21.81 | 134,488,173 |
August 11 2025 | $20.45 | $21.60 | $20.44 | $20.65 | 175,545,596 |
August 08 2025 | $20.00 | $20.02 | $19.61 | $19.95 | 75,415,017 |
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 |
July 25 2025 | $20.68 | $21.05 | $20.36 | $20.70 | 245,077,703 |
July 24 2025 | $23.49 | $23.58 | $22.60 | $22.63 | 131,963,297 |
July 23 2025 | $23.26 | $23.62 | $22.92 | $23.49 | 68,711,719 |
July 22 2025 | $23.34 | $23.54 | $23.08 | $23.24 | 53,969,848 |
July 21 2025 | $23.40 | $23.83 | $23.16 | $23.26 | 61,657,992 |
July 18 2025 | $23.22 | $23.59 | $22.90 | $23.10 | 60,195,602 |
July 17 2025 | $22.66 | $23.05 | $22.59 | $22.80 | 49,384,039 |
July 16 2025 | $22.99 | $23.13 | $22.25 | $22.69 | 58,865,887 |
July 15 2025 | $23.57 | $23.78 | $22.90 | $22.92 | 66,099,352 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
