Get the Stockscreener App
41.41
2.56%
1.035
After Hours:
41.45
0.04
+0.10%
Overview
News
Price History
Option Chain
Financials
Why INTC Down?
Discussions
Forecast
Stock Split
Dividend History
Intel Corp Stock (INTC) Price History
The historical daily chart and data for Intel Corp stock (INTC), adjusted for splits and dividends, show that the latest closing stock price as of December 05, 2025, is $41.41.
- Intel Corp all-time high stock price is $69.28, occurred on January 24, 2020.
- The lowest Intel Corp stock price recorded was $17.66 on April 08, 2025. Since then, Intel Corp's stock price has risen over 134.42% to $41.41 now.
- The 52-week high stock price for INTC is $44.02, representing a 6.30% increase from the current share price, occurred on December 03, 2025.
- The 52-week low stock price for INTC is $17.66, indicating a -57.34% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Intel Corp (INTC) stock in the beginning of 2024 was $53.21. The stock closed the year at $26.43, a loss of over -50.33% for the year.
The table below shows more information about INTC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $42.83 | $41.15 | $1.68 | 99,154,717.0 | +2.56% |
| Dec 04, 2025 | $43.28 | $40.14 | $3.14 | 94,796,362.0 | -7.74% |
| Dec 03, 2025 | $44.02 | $42.51 | $1.51 | 85,808,269.0 | +0.67% |
| Dec 02, 2025 | $43.68 | $40.05 | $3.63 | 163,014,560.0 | +8.65% |
| Dec 01, 2025 | $40.38 | $39.60 | $0.775 | 74,183,683.0 | -1.36% |
| Nov 28, 2025 | $40.59 | $37.34 | $3.25 | 95,683,112.0 | +10.19% |
| Nov 26, 2025 | $37.24 | $36.13 | $1.11 | 54,342,133.0 | +2.74% |
| Nov 25, 2025 | $36.13 | $34.68 | $1.45 | 61,971,141.0 | +0.11% |
| Nov 24, 2025 | $36.16 | $34.69 | $1.47 | 103,309,258.0 | +3.74% |
| Nov 21, 2025 | $34.98 | $32.89 | $2.09 | 105,377,687.0 | +2.62% |
| Nov 20, 2025 | $36.68 | $33.48 | $3.20 | 95,570,614.0 | -4.24% |
| Nov 19, 2025 | $35.75 | $34.25 | $1.50 | 65,635,409.0 | +2.27% |
| Nov 18, 2025 | $34.76 | $33.57 | $1.19 | 60,921,761.0 | -1.09% |
| Nov 17, 2025 | $35.73 | $34.23 | $1.50 | 71,948,658.0 | -2.28% |
| Nov 14, 2025 | $36.10 | $34.62 | $1.48 | 71,441,310.0 | -1.09% |
| Nov 13, 2025 | $37.31 | $35.45 | $1.86 | 95,077,102.0 | -5.23% |
| Nov 12, 2025 | $38.20 | $37.35 | $0.8475 | 53,512,708.0 | +0.03% |
| Nov 11, 2025 | $38.22 | $37.49 | $0.73 | 53,404,971.0 | -1.48% |
| Nov 10, 2025 | $39.52 | $37.97 | $1.56 | 77,423,634.0 | +0.84% |
| Nov 07, 2025 | $38.27 | $36.97 | $1.30 | 94,929,455.0 | +2.39% |
| Nov 06, 2025 | $39.84 | $36.80 | $3.04 | 74,836,844.0 | -2.97% |
| Nov 05, 2025 | $38.69 | $37.11 | $1.58 | 74,284,960.0 | +3.65% |
Intel Corp Stock (INTC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intel Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INTC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intel Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intel Corp Stock (INTC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $44.02 | $39.60 | $4.42 | 616,112,308.0 | +2.10% |
| Nov, 2025 | $40.59 | $32.89 | $7.70 | 1,471,217,615.0 | +1.43% |
| Oct, 2025 | $42.48 | $33.50 | $8.98 | 2,739,057,875.0 | +19.20% |
| Sep, 2025 | $36.30 | $23.68 | $12.62 | 2,680,742,544.0 | +37.78% |
| Aug, 2025 | $26.53 | $18.96 | $7.57 | 2,784,907,226.0 | +22.98% |
| Jul, 2025 | $24.04 | $19.66 | $4.38 | 1,777,426,971.0 | -11.61% |
| Jun, 2025 | $23.38 | $19.37 | $4.01 | 1,842,509,822.0 | +14.58% |
| May, 2025 | $22.88 | $19.31 | $3.57 | 1,361,077,539.0 | -2.74% |
| Apr, 2025 | $23.90 | $17.66 | $6.23 | 2,357,422,672.0 | -11.49% |
| Mar, 2025 | $26.41 | $19.29 | $7.12 | 2,017,101,235.0 | -4.30% |
| Feb, 2025 | $27.55 | $18.78 | $8.77 | 2,202,941,277.0 | +22.13% |
| Jan, 2025 | $22.41 | $18.73 | $3.68 | 1,387,704,999.0 | -3.09% |
Intel Corp Stock (INTC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.48 | $18.90 | $6.58 | 1,565,610,855.0 | -17.59% |
| Nov, 2024 | $26.43 | $21.91 | $4.52 | 1,355,305,401.0 | +11.76% |
| Oct, 2024 | $23.82 | $21.47 | $2.35 | 1,179,161,328.0 | -8.27% |
| Sep, 2024 | $24.66 | $18.51 | $6.15 | 2,067,490,539.0 | +6.44% |
| Aug, 2024 | $30.71 | $18.84 | $11.87 | 1,965,903,348.0 | -28.30% |
| Jul, 2024 | $37.16 | $30.00 | $7.15 | 1,138,537,484.0 | -0.74% |
| Jun, 2024 | $31.48 | $29.94 | $1.54 | 710,525,340.0 | +0.39% |
| May, 2024 | $32.42 | $29.73 | $2.69 | 972,455,438.0 | +1.25% |
| Apr, 2024 | $45.41 | $30.42 | $14.99 | 1,227,694,152.0 | -31.02% |
| Mar, 2024 | $46.63 | $40.57 | $6.06 | 944,464,461.0 | +2.60% |
| Feb, 2024 | $45.27 | $41.60 | $3.67 | 809,658,685.0 | -0.07% |
| Jan, 2024 | $50.30 | $42.36 | $7.94 | 990,449,496.0 | -14.27% |
Intel Corp Stock (INTC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $51.28 | $41.17 | $10.11 | 823,074,968.0 | +12.42% |
| Nov, 2023 | $45.34 | $36.28 | $9.06 | 803,819,256.0 | +22.47% |
| Oct, 2023 | $37.22 | $32.15 | $5.07 | 788,392,737.0 | +2.67% |
| Sep, 2023 | $40.07 | $33.64 | $6.43 | 839,441,123.0 | +1.17% |
| Aug, 2023 | $36.02 | $32.02 | $4.00 | 714,512,154.0 | -1.76% |
| Jul, 2023 | $37.19 | $31.38 | $5.81 | 784,636,053.0 | +6.97% |
| Jun, 2023 | $37.11 | $29.70 | $7.41 | 1,049,513,692.0 | +6.36% |
| May, 2023 | $32.29 | $26.86 | $5.43 | 943,926,393.0 | +1.22% |
| Apr, 2023 | $33.84 | $28.51 | $5.33 | 728,838,351.0 | -4.93% |
| Mar, 2023 | $32.90 | $24.97 | $7.93 | 1,193,311,817.0 | +31.05% |
| Feb, 2023 | $31.17 | $24.73 | $6.44 | 880,285,334.0 | -11.78% |
| Jan, 2023 | $30.49 | $26.37 | $4.12 | 840,710,486.0 | +6.92% |
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):