Intel Corporation (INTC) Historical Stock Data
22.71 ↓0.91 (-3.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTC is down -0.40% a day on average. There have been 14 days where Intel Corporation closed green and 16 days where INTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 23.35 | 22.71 | ↓$0.64 (-2.74%) | 22.56 | 23.58 | 58.30M |
| 2025-03-27 | 23.29 | 23.62 | ↑$0.34 (1.44%) | 22.86 | 23.76 | 57.67M |
| 2025-03-26 | 24.25 | 23.42 | ↓$0.83 (-3.42%) | 23.25 | 24.42 | 59.64M |
| 2025-03-25 | 24.18 | 24.20 | ↑$0.02 (0.10%) | 24.11 | 24.75 | 51.72M |
| 2025-03-24 | 24.72 | 24.22 | ↓$0.50 (-2.00%) | 24.13 | 24.99 | 69.07M |
| 2025-03-21 | 23.60 | 24.26 | ↑$0.66 (2.80%) | 23.49 | 24.70 | 94.09M |
| 2025-03-20 | 23.77 | 23.96 | ↑$0.19 (0.80%) | 23.73 | 24.31 | 68.90M |
| 2025-03-19 | 24.90 | 24.12 | ↓$0.78 (-3.13%) | 24.03 | 25.23 | 135.41M |
| 2025-03-18 | 25.55 | 25.92 | ↑$0.37 (1.45%) | 25.39 | 26.41 | 132.45M |
| 2025-03-17 | 24.42 | 25.69 | ↑$1.27 (5.20%) | 24.37 | 26.15 | 160.65M |
| 2025-03-14 | 23.68 | 24.05 | ↑$0.38 (1.58%) | 23.52 | 24.37 | 116.85M |
| 2025-03-13 | 23.50 | 23.70 | ↑$0.20 (0.85%) | 23.13 | 24.53 | 243.17M |
| 2025-03-12 | 20.79 | 20.68 | ↓$0.11 (-0.53%) | 20.21 | 21.17 | 128.28M |
| 2025-03-11 | 19.97 | 19.78 | ↓$0.18 (-0.93%) | 19.29 | 20.06 | 80.76M |
| 2025-03-10 | 20.24 | 19.93 | ↓$0.31 (-1.53%) | 19.65 | 20.51 | 82.68M |
| 2025-03-07 | 20.27 | 20.64 | ↑$0.37 (1.83%) | 20.11 | 21.20 | 81.06M |
| 2025-03-06 | 20.26 | 20.75 | ↑$0.49 (2.42%) | 20.00 | 21.13 | 96.32M |
| 2025-03-05 | 21.33 | 20.81 | ↓$0.52 (-2.44%) | 20.18 | 21.36 | 127.16M |
| 2025-03-04 | 22.54 | 21.33 | ↓$1.21 (-5.37%) | 20.76 | 22.63 | 152.09M |
| 2025-03-03 | 25.00 | 22.74 | ↓$2.26 (-9.04%) | 22.52 | 25.04 | 141.11M |
| 2025-02-28 | 23.02 | 23.73 | ↑$0.71 (3.08%) | 22.64 | 24.44 | 104.10M |
| 2025-02-27 | 23.70 | 23.09 | ↓$0.61 (-2.57%) | 23.07 | 24.40 | 97.85M |
| 2025-02-26 | 23.25 | 23.52 | ↑$0.27 (1.18%) | 23.21 | 23.82 | 67.40M |
| 2025-02-25 | 24.21 | 22.99 | ↓$1.22 (-5.04%) | 22.77 | 24.28 | 88.80M |
| 2025-02-24 | 24.55 | 24.27 | ↓$0.28 (-1.14%) | 23.62 | 24.80 | 91.32M |
| 2025-02-21 | 25.96 | 24.87 | ↓$1.09 (-4.20%) | 24.84 | 26.29 | 111.57M |
| 2025-02-20 | 25.56 | 26.09 | ↑$0.53 (2.07%) | 24.48 | 26.12 | 144.85M |
| 2025-02-19 | 25.98 | 25.72 | ↓$0.26 (-1.00%) | 25.46 | 26.33 | 151.76M |
| 2025-02-18 | 24.60 | 27.39 | ↑$2.79 (11.34%) | 24.49 | 27.55 | 283.87M |
| 2025-02-14 | 24.36 | 23.60 | ↓$0.76 (-3.12%) | 22.86 | 25.19 | 230.11M |
Create an account or log in to view more rows.
$INTC gimme gimme
$INTC i come here all weekend... every weekend. refresh refresh refresh. smh
$INTC gets me every time lol
$INTC 5 minute looks sexy
$INTC bull here. But I’m worried for tomorrow
$INTC Now I'm worried....
$INTC choo choo
$INTC take what we can get
$INTC gonna take my L with this one
$INTC ATH tomorrow we can do it