Education
About Us
Working with TipRanks
Follow Us
Intel (INTC)
NASDAQ:INTC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
36.48
37.58
36.44
36.82
36.82
+1.49%
163,221,297
1.54
Dec 18, 2025
37.38
37.49
35.67
36.28
36.28
+0.64%
69,468,391
0.64
Dec 17, 2025
37.59
37.84
35.97
36.05
36.05
-3.38%
54,791,953
0.47
Dec 16, 2025
37.58
37.96
36.92
37.31
37.31
-0.53%
50,490,262
0.44
Dec 15, 2025
38.33
38.48
37.32
37.51
37.51
-0.79%
60,898,473
0.52
Dec 12, 2025
39.25
40.03
37.62
37.81
37.81
-4.30%
87,784,469
0.76
Dec 11, 2025
40.07
40.19
39.08
39.51
39.51
-3.11%
59,096,762
0.51
Dec 10, 2025
40.11
40.99
38.89
40.78
40.78
+0.69%
75,974,891
0.66
Dec 09, 2025
40.73
41.26
40.03
40.50
40.50
+0.50%
61,877,160
0.54
Dec 08, 2025
41.94
42.12
39.70
40.30
40.30
-2.68%
93,953,617
0.82
Dec 05, 2025
41.16
42.83
41.15
41.41
41.41
+2.25%
103,042,000
0.90
Dec 04, 2025
43.26
43.28
40.14
40.50
40.50
-7.45%
107,850,203
0.95
Dec 03, 2025
43.39
44.02
42.51
43.76
43.76
+0.67%
91,957,195
0.82
Dec 02, 2025
40.47
43.68
40.05
43.47
43.47
+8.65%
167,205,797
1.51
Dec 01, 2025
39.86
40.38
39.60
40.01
40.01
-1.36%
74,534,898
0.68
Nov 28, 2025
37.40
40.59
37.34
40.56
40.56
+10.19%
95,799,484
0.87
Nov 26, 2025
36.20
37.24
36.13
36.81
36.81
+2.74%
54,563,441
0.50
Nov 25, 2025
35.55
36.13
34.68
35.83
35.83
+0.11%
62,203,281
0.56
Nov 24, 2025
34.97
36.16
34.69
35.79
35.79
+3.74%
103,804,203
0.94
Nov 21, 2025
33.51
34.98
32.89
34.50
34.50
+2.62%
105,641,695
0.95
Nov 20, 2025
36.00
36.68
33.48
33.62
33.62
-4.24%
96,389,102
0.86
Nov 19, 2025
34.33
35.75
34.25
35.11
35.11
+2.27%
67,115,469
0.59
Nov 18, 2025
34.25
34.76
33.57
34.33
34.33
-1.09%
61,504,801
0.54
Nov 17, 2025
35.45
35.73
34.23
34.71
34.71
-2.28%
72,580,117
0.61
Nov 14, 2025
35.03
36.10
34.62
35.52
35.52
-1.09%
71,716,180
0.60
Nov 13, 2025
37.27
37.31
35.45
35.91
35.91
-5.23%
95,593,172
0.77
Nov 12, 2025
38.06
38.20
37.35
37.89
37.89
+0.03%
53,875,961
0.43
Nov 11, 2025
38.15
38.22
37.49
37.88
37.88
-1.48%
53,741,898
0.43
Nov 10, 2025
38.93
39.53
37.97
38.45
38.45
+0.84%
77,820,273
0.61
Nov 07, 2025
37.26
38.27
36.97
38.13
38.13
+2.39%
95,521,438
0.74
Nov 06, 2025
38.34
39.84
36.80
37.24
37.24
-2.97%
77,629,914
0.60
Nov 05, 2025
37.42
38.69
37.11
38.38
38.38
+3.65%
74,631,602
0.58
Nov 04, 2025
38.14
38.25
36.63
37.03
37.03
-6.25%
102,250,305
0.79
Nov 03, 2025
40.25
40.45
39.05
39.50
39.50
-1.23%
61,267,512
0.47
Oct 31, 2025
40.68
40.83
39.79
39.99
39.99
-0.42%
74,623,328
0.58
Oct 30, 2025
40.97
41.43
40.11
40.16
40.16
-2.85%
80,973,000
0.63
Oct 29, 2025
41.60
42.04
40.92
41.34
41.34
-0.46%
106,502,898
0.82
Oct 28, 2025
39.59
42.48
39.54
41.53
41.53
+5.03%
180,581,594
1.42
Oct 27, 2025
38.39
40.67
38.23
39.54
39.54
+3.29%
156,842,203
1.24
Oct 24, 2025
40.02
41.12
37.83
38.28
38.28
+0.31%
246,380,000
1.99
Oct 23, 2025
36.60
38.40
36.43
38.16
38.16
+3.36%
121,974,203
0.97
Oct 22, 2025
37.84
37.93
36.04
36.92
36.92
-3.15%
87,099,914
0.69
Oct 21, 2025
38.14
38.35
37.67
38.12
38.12
+0.05%
73,134,914
0.58
Oct 20, 2025
37.57
38.52
37.56
38.10
38.10
+2.95%
79,825,969
0.63
Oct 17, 2025
36.36
38.38
36.08
37.01
37.01
+0.46%
119,394,703
0.95
Oct 16, 2025
37.15
38.02
36.41
36.84
36.84
-0.83%
83,357,852
0.67
Oct 15, 2025
36.40
37.49
35.64
37.15
37.15
+4.27%
99,242,711
0.80
Oct 14, 2025
36.00
36.55
34.69
35.63
35.63
-4.27%
117,908,305
0.96
Oct 13, 2025
36.44
37.51
36.28
37.22
37.22
+2.34%
104,020,703
0.85
Oct 10, 2025
38.46
39.65
36.30
36.37
36.37
-3.78%
183,063,297
1.52
Rows: