The closing price for Intel (INTC) since November 15, 2025 is $37.81, on Friday. It is up 6.7% in that time. The latest price is $37.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 | $39.25 | $40.03 | $37.62 | $37.81 | 87,784,470 |
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 |
November 24 2025 | $34.97 | $36.16 | $34.69 | $35.79 | 103,804,203 |
November 21 2025 | $33.51 | $34.98 | $32.89 | $34.50 | 105,641,695 |
November 20 2025 | $36.00 | $36.68 | $33.48 | $33.62 | 96,389,102 |
November 19 2025 | $34.33 | $35.75 | $34.25 | $35.11 | 67,115,469 |
November 18 2025 | $34.25 | $34.76 | $33.57 | $34.33 | 61,504,801 |
November 17 2025 | $35.45 | $35.73 | $34.23 | $34.71 | 72,580,117 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
