The closing price for Intel (INTC) since April 10, 2025 is $21.42, yesterday. It is up 3.6% in that time. The latest price is $21.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 09 2025 | $21.20 | $21.45 | $20.83 | $21.42 | 51,768,565 |
May 08 2025 | $21.01 | $21.24 | $20.64 | $21.00 | 71,651,698 |
May 07 2025 | $19.97 | $20.37 | $19.82 | $20.31 | 61,134,293 |
May 06 2025 | $19.92 | $20.12 | $19.77 | $19.94 | 51,330,772 |
May 05 2025 | $20.39 | $20.58 | $20.24 | $20.27 | 44,236,981 |
May 02 2025 | $20.26 | $20.78 | $20.21 | $20.62 | 63,298,512 |
May 01 2025 | $20.22 | $20.65 | $19.94 | $19.98 | 72,607,516 |
April 30 2025 | $19.71 | $20.18 | $19.55 | $20.10 | 68,297,320 |
April 29 2025 | $20.31 | $20.85 | $20.22 | $20.34 | 70,031,859 |
April 28 2025 | $20.12 | $21.08 | $20.05 | $20.51 | 96,624,414 |
April 25 2025 | $19.73 | $20.18 | $19.34 | $20.05 | 147,711,203 |
April 24 2025 | $21.04 | $21.55 | $20.88 | $21.49 | 117,086,203 |
April 23 2025 | $20.72 | $21.03 | $20.31 | $20.59 | 97,188,094 |
April 22 2025 | $19.06 | $19.74 | $19.04 | $19.51 | 83,365,633 |
April 21 2025 | $18.93 | $18.99 | $18.25 | $18.84 | 72,409,953 |
April 17 2025 | $18.91 | $19.10 | $18.56 | $18.93 | 85,646,672 |
April 16 2025 | $19.34 | $19.43 | $18.72 | $19.23 | 89,469,695 |
April 15 2025 | $20.20 | $20.47 | $19.81 | $19.85 | 64,056,898 |
April 14 2025 | $20.59 | $21.05 | $19.98 | $20.31 | 101,964,398 |
April 11 2025 | $19.25 | $19.80 | $18.18 | $19.74 | 128,425,797 |
April 10 2025 | $20.68 | $20.82 | $19.16 | $19.88 | 129,064,898 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
