The highest closing price for Intel (INTC) last month was $41.53, last Tuesday. It was up 19.3% for the month. The latest price is $38.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $40.68 | $40.83 | $39.79 | $39.99 | 80,471,369 |
October 30 2025 | $40.97 | $41.43 | $40.11 | $40.16 | 84,855,469 |
October 29 2025 | $41.60 | $42.04 | $40.92 | $41.34 | 106,962,898 |
October 28 2025 | $39.59 | $42.48 | $39.54 | $41.53 | 181,256,406 |
October 27 2025 | $38.39 | $40.67 | $38.23 | $39.54 | 160,007,594 |
October 24 2025 | $40.02 | $41.12 | $37.83 | $38.28 | 246,380,000 |
October 23 2025 | $36.60 | $38.40 | $36.43 | $38.16 | 121,974,203 |
October 22 2025 | $37.84 | $37.93 | $36.04 | $36.92 | 87,099,914 |
October 21 2025 | $38.14 | $38.35 | $37.67 | $38.12 | 73,134,914 |
October 20 2025 | $37.57 | $38.52 | $37.56 | $38.10 | 80,230,234 |
October 17 2025 | $36.36 | $38.38 | $36.08 | $37.01 | 119,394,703 |
October 16 2025 | $37.15 | $38.02 | $36.41 | $36.84 | 83,357,852 |
October 15 2025 | $36.40 | $37.49 | $35.64 | $37.15 | 99,242,711 |
October 14 2025 | $36.00 | $36.55 | $34.69 | $35.63 | 117,908,305 |
October 13 2025 | $36.44 | $37.51 | $36.28 | $37.22 | 104,020,703 |
October 10 2025 | $38.46 | $39.65 | $36.30 | $36.37 | 183,063,297 |
October 09 2025 | $37.53 | $38.10 | $36.86 | $37.80 | 89,884,656 |
October 08 2025 | $36.55 | $37.79 | $35.91 | $37.43 | 103,202,094 |
October 07 2025 | $36.64 | $38.05 | $36.35 | $37.17 | 111,140,203 |
October 06 2025 | $37.19 | $38.68 | $36.43 | $36.59 | 112,086,094 |
October 03 2025 | $37.95 | $38.08 | $36.45 | $36.83 | 125,359,297 |
October 02 2025 | $35.76 | $37.57 | $35.44 | $37.30 | 149,361,703 |
October 01 2025 | $33.53 | $36.06 | $33.50 | $35.94 | 162,649,703 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
