Dark

INTC
Intel Corp
stock NASDAQ

At Close

Dec 18, 2025 3:59:59 PM EST

36.26USD+0.583%(+0.21)64,127,070

34.77Bid 37.79Ask 3.02Spread

Pre-market

Dec 18, 2025 9:28:30 AM EST

37.36USD+3.634%(+1.31)6,891,616

After-hours

Dec 18, 2025 4:58:30 PM EST

36.19USD-0.193%(-0.07)668,455

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-18	37.3800	37.4700	35.6900	36.2600	+0.583%	64,127,070	0.000%
2025-12-17	37.5850	37.8400	35.9650	36.0500	-3.377%	54,748,268	+0.583%
2025-12-16	37.5800	37.9600	36.9200	37.3100	-0.533%	50,451,027	-2.814%
2025-12-15	38.3250	38.4800	37.3200	37.5100	-0.793%	60,859,794	-3.332%
2025-12-12	39.2450	40.0300	37.6200	37.8100	-4.303%	87,732,963	-4.099%
2025-12-11	40.0700	40.1900	39.0750	39.5100	-3.114%	59,062,588	-8.226%
2025-12-10	40.1100	40.9900	38.8900	40.7800	+0.691%	75,884,314	-11.084%
2025-12-09	40.7300	41.2622	40.0300	40.5000	+0.496%	61,821,899	-10.469%
2025-12-08	41.9350	42.1150	39.7000	40.3000	-2.681%	93,822,712	-10.025%
2025-12-05	41.1550	42.8300	41.1500	41.4100	+2.247%	102,941,497	-12.437%
2025-12-04	43.2600	43.2801	40.1400	40.5000	-7.450%	107,750,054	-10.469%
2025-12-03	43.3850	44.0200	42.5100	43.7600	+0.667%	91,891,512	-17.139%
2025-12-02	40.4700	43.6800	40.0500	43.4700	+8.648%	167,071,488	-16.586%
2025-12-01	39.8600	40.3750	39.6000	40.0100	-1.356%	74,488,710	-9.373%
2025-11-28	37.4000	40.5900	37.3400	40.5600	+10.187%	95,741,125	-10.602%
2025-11-26	36.2000	37.2400	36.1300	36.8100	+2.735%	54,535,799	-1.494%
2025-11-25	35.5500	36.1300	34.6800	35.8300	+0.112%	62,174,771	+1.200%
2025-11-24	34.9700	36.1550	34.6850	35.7900	+3.739%	103,787,550	+1.313%
2025-11-21	33.5100	34.9800	32.8900	34.5000	+2.617%	105,573,538	+5.101%
2025-11-20	36.0000	36.6800	33.4800	33.6200	-4.244%	96,316,521	+7.852%
2025-11-19	34.3300	35.7499	34.2500	35.1100	+2.272%	67,065,849	+3.275%
2025-11-18	34.2500	34.7600	33.5700	34.3300	-1.095%	61,464,465	+5.622%
2025-11-17	35.4450	35.7300	34.2300	34.7100	-2.280%	72,510,721	+4.466%
2025-11-14	35.0250	36.1000	34.6200	35.5200	-1.086%	71,703,493	+2.083%
2025-11-13	37.2700	37.3100	35.4500	35.9100	-5.226%	95,590,670	+0.975%
2025-11-12	38.0600	38.2000	37.3525	37.8900	+0.026%	53,875,372	-4.302%
2025-11-11	38.1450	38.2200	37.4900	37.8800	-1.482%	53,734,284	-4.277%
2025-11-10	38.9300	39.5250	37.9659	38.4500	+0.839%	77,820,136	-5.696%
2025-11-07	37.2600	38.2700	36.9700	38.1300	+2.390%	95,502,881	-4.904%
2025-11-06	38.3350	39.8446	36.8000	37.2400	-2.970%	77,629,908	-2.632%
2025-11-05	37.4150	38.6898	37.1100	38.3800	+3.646%	74,631,199	-5.524%
2025-11-04	38.1400	38.2500	36.6300	37.0300	-6.253%	102,250,224	-2.079%
2025-11-03	40.2500	40.4500	39.0500	39.5000	-1.225%	61,267,509	-8.203%
2025-10-31	40.6800	40.8263	39.7900	39.9900	-0.423%	80,471,369	-9.327%
2025-10-30	40.9700	41.4300	40.1100	40.1600	-2.854%	84,833,373	-9.711%
2025-10-29	41.6000	42.0400	40.9200	41.3400	-0.458%	106,953,644	-12.288%
2025-10-28	39.5900	42.4800	39.5400	41.5300	+5.033%	181,219,383	-12.690%
2025-10-27	38.3900	40.6700	38.2300	39.5400	+3.292%	159,981,627	-8.295%
2025-10-24	40.0200	41.1200	37.8300	38.2800	+0.314%	246,378,944	-5.277%
2025-10-23	36.6000	38.4000	36.4301	38.1600	+3.359%	121,963,851	-4.979%
2025-10-22	37.8350	37.9300	36.0401	36.9200	-3.148%	87,099,905	-1.788%
2025-10-21	38.1400	38.3500	37.6700	38.1200	+0.052%	73,124,446	-4.879%
2025-10-20	37.5700	38.5198	37.5600	38.1000	+2.945%	80,229,934	-4.829%
2025-10-17	36.3600	38.3800	36.0800	37.0100	+0.461%	119,394,707	-2.026%
2025-10-16	37.1500	38.0200	36.4100	36.8400	-0.834%	83,357,846	-1.574%
2025-10-15	36.4000	37.4850	35.6400	37.1500	+4.266%	99,242,706	-2.396%
2025-10-14	36.0000	36.5450	34.6900	35.6300	-4.272%	117,908,345	+1.768%
2025-10-13	36.4400	37.5100	36.2800	37.2200	+2.337%	104,020,679	-2.579%
2025-10-10	38.4600	39.6500	36.3000	36.3700	-3.783%	183,063,296	-0.302%
2025-10-09	37.5300	38.1000	36.8600	37.8000	+0.989%	89,884,658	-4.074%
2025-10-08	36.5450	37.7900	35.9102	37.4300	+0.699%	103,202,085	-3.126%
2025-10-07	36.6400	38.0468	36.3501	37.1700	+1.585%	111,140,155	-2.448%
2025-10-06	37.1900	38.6800	36.4300	36.5900	-0.652%	112,086,069	-0.902%
2025-10-03	37.9500	38.0800	36.4500	36.8300	-1.260%	125,359,342	-1.548%
2025-10-02	35.7600	37.5700	35.4400	37.3000	+3.784%	149,361,652	-2.788%
2025-10-01	33.5300	36.0600	33.5000	35.9400	+7.124%	162,649,650	+0.890%
2025-09-30	33.9300	34.2350	33.0200	33.5500	-2.697%	124,818,376	+8.077%
2025-09-29	34.5200	35.0500	33.7300	34.4800	-2.873%	152,605,909	+5.162%
2025-09-26	35.0150	36.3000	34.4900	35.5000	+4.442%	268,583,278	+2.141%
2025-09-25	31.6100	34.2500	31.2100	33.9900	+8.873%	295,709,290	+6.678%
2025-09-24	29.3800	31.7000	29.2300	31.2200	+6.408%	164,458,509	+16.143%
2025-09-23	28.9900	30.2000	28.8150	29.3400	+2.017%	126,317,911	+23.586%
2025-09-22	29.6700	30.1000	28.7300	28.7600	-2.772%	130,314,474	+26.078%
2025-09-19	30.3800	30.6300	29.3300	29.5800	-3.238%	225,702,854	+22.583%
2025-09-18	31.7800	32.3771	30.1600	30.5700	+22.771%	523,907,959	+18.613%
2025-09-17	25.0750	25.2600	24.4500	24.9000	-1.464%	63,093,682	+45.622%
2025-09-16	24.8200	25.3400	24.6900	25.2700	+2.019%	60,336,569	+43.490%
2025-09-15	24.3300	25.4600	24.2201	24.7700	+2.865%	83,951,622	+46.387%
2025-09-12	24.6100	24.6300	24.0500	24.0800	-2.154%	52,672,821	+50.581%
2025-09-11	24.7600	24.9300	24.5700	24.6100	-0.646%	55,536,921	+47.338%
2025-09-10	24.4150	24.8700	24.2800	24.7700	+1.350%	61,600,705	+46.387%
2025-09-09	24.5300	24.8050	24.2700	24.4400	-0.163%	42,146,182	+48.363%
2025-09-08	24.4800	24.7350	24.1200	24.4800	-0.041%	51,122,136	+48.121%
2025-09-05	24.6000	24.7100	24.1701	24.4900	-0.488%	55,975,270	+48.060%
2025-09-04	23.8500	24.6400	23.7500	24.6100	+2.542%	59,056,496	+47.338%
2025-09-03	24.0900	24.0905	23.7200	24.0000	-0.867%	47,822,866	+51.083%
2025-09-02	23.8800	24.2400	23.6800	24.2100	-0.575%	57,661,836	+49.773%
2025-08-29	24.7600	24.9700	24.2800	24.3500	-2.327%	63,734,417	+48.912%
2025-08-28	24.9600	25.1400	24.6100	24.9300	+0.322%	60,035,093	+45.447%
2025-08-27	24.1900	24.9900	24.0500	24.8500	+2.053%	90,934,420	+45.915%
2025-08-26	24.5800	24.7350	24.1000	24.3500	-0.815%	78,558,225	+48.912%
2025-08-25	25.5000	25.8800	24.4400	24.5500	-1.008%	156,825,631	+47.699%
2025-08-22	23.6500	25.2300	23.6500	24.8000	+5.532%	200,266,834	+46.210%
2025-08-21	23.5250	23.5700	22.7750	23.5000	-0.170%	97,718,294	+54.298%
2025-08-20	24.9000	24.9330	23.3302	23.5400	-6.993%	161,149,398	+54.036%
2025-08-19	24.9400	26.5300	24.9400	25.3100	+6.974%	297,659,156	+43.264%
2025-08-18	24.0000	24.9000	23.2100	23.6600	-3.664%	212,515,617	+53.254%
2025-08-15	25.0100	25.6450	24.1100	24.5600	+2.934%	310,161,102	+47.638%
2025-08-14	21.9900	24.2000	21.9000	23.8600	+7.381%	188,052,460	+51.970%
2025-08-13	21.6200	22.3000	21.3600	22.2200	+1.880%	86,024,355	+63.186%
2025-08-12	21.2000	21.8600	20.7600	21.8100	+5.617%	134,488,173	+66.254%
2025-08-11	20.4450	21.6000	20.4400	20.6500	+3.509%	175,545,596	+75.593%
2025-08-08	20.0000	20.0200	19.6100	19.9500	+0.910%	75,415,017	+81.754%
2025-08-07	20.0000	20.4400	19.6000	19.7700	-3.136%	131,382,767	+83.409%
2025-08-06	20.1200	20.4800	19.8700	20.4100	+1.090%	67,074,217	+77.658%
2025-08-05	19.7000	20.5350	19.6800	20.1900	+3.538%	97,338,249	+79.594%
2025-08-04	19.5150	19.5900	19.3500	19.5000	+0.984%	69,249,371	+85.949%
2025-08-01	19.5000	19.5500	18.9650	19.3100	-2.475%	86,496,139	+87.778%
2025-07-31	20.1700	20.2288	19.6600	19.8000	-2.655%	90,665,198	+83.131%
2025-07-30	20.4300	20.6199	20.0800	20.3400	-0.343%	67,420,330	+78.269%
2025-07-29	20.6900	20.8450	20.3400	20.4100	-1.306%	100,831,524	+77.658%
2025-07-28	20.8200	21.2900	20.6500	20.6800	-0.097%	86,105,582	+75.338%
2025-07-25	20.6750	21.0450	20.3600	20.7000	-8.529%	245,077,682	+75.169%
2025-07-24	23.4900	23.5750	22.6000	22.6300	-3.661%	131,963,323	+60.230%
2025-07-23	23.2550	23.6200	22.9200	23.4900	+1.076%	68,711,715	+54.364%
2025-07-22	23.3400	23.5350	23.0800	23.2400	-0.086%	53,969,845	+56.024%
2025-07-21	23.4000	23.8300	23.1600	23.2600	+0.693%	61,657,989	+55.890%
2025-07-18	23.2200	23.5900	22.9000	23.1000	+1.316%	60,195,598	+56.970%
2025-07-17	22.6600	23.0450	22.5902	22.8000	+0.485%	49,384,037	+59.035%
2025-07-16	22.9900	23.1300	22.2500	22.6900	-1.003%	58,865,893	+59.806%
2025-07-15	23.5700	23.7800	22.9000	22.9200	-1.631%	66,099,351	+58.202%
2025-07-14	23.2400	23.4000	22.8800	23.3000	-0.555%	48,420,516	+55.622%
2025-07-11	23.5600	23.6600	23.1600	23.4300	-1.637%	49,367,905	+54.759%
2025-07-10	23.6300	24.0400	23.4800	23.8200	+1.621%	54,599,844	+52.225%
2025-07-09	23.2900	23.5300	23.1300	23.4400	-0.636%	70,247,739	+54.693%
2025-07-08	22.1800	23.7850	22.1323	23.5900	+7.227%	119,545,462	+53.709%
2025-07-07	22.2050	22.3900	21.8600	22.0000	-2.179%	80,725,235	+64.818%
2025-07-03	22.1500	22.6300	21.9900	22.4900	+2.788%	61,173,590	+61.227%
2025-07-02	22.5250	22.7700	21.5200	21.8800	-4.245%	138,245,252	+65.722%
2025-07-01	22.3250	23.1550	22.2831	22.8500	+2.009%	79,094,907	+58.687%
2025-06-30	22.9700	22.9700	22.2650	22.4000	-1.278%	77,102,415	+61.875%
2025-06-27	22.7100	23.3800	22.4200	22.6900	+0.844%	95,542,384	+59.806%
2025-06-26	22.4000	22.6201	22.2100	22.5000	+1.351%	63,229,338	+61.156%
2025-06-25	22.5750	22.7700	22.1250	22.2000	-1.552%	64,975,117	+63.333%
2025-06-24	21.3400	22.6900	21.3250	22.5500	+6.418%	130,368,742	+60.798%
2025-06-23	21.0650	21.5800	20.7300	21.1900	+0.522%	81,460,982	+71.118%
2025-06-20	21.7000	21.8850	20.8800	21.0800	-1.908%	133,472,814	+72.011%
2025-06-18	20.8050	21.6000	20.6600	21.4900	+3.317%	94,200,572	+68.730%
2025-06-17	20.6300	21.4800	20.6200	20.8000	+0.289%	87,512,156	+74.327%
2025-06-16	20.4100	20.9300	20.3000	20.7400	+2.979%	86,745,123	+74.831%
2025-06-13	20.3300	20.6000	20.1000	20.1400	-3.033%	87,655,889	+80.040%
2025-06-12	20.5000	20.9800	20.4100	20.7700	+0.435%	78,175,914	+74.579%
2025-06-11	21.7800	21.8300	20.3800	20.6800	-6.341%	146,784,468	+75.338%
2025-06-10	20.5000	22.4400	20.2800	22.0800	+7.812%	171,457,008	+64.221%
2025-06-09	20.2200	20.9600	20.2200	20.4800	+2.094%	92,893,898	+77.051%
2025-06-06	20.1700	20.4400	20.0300	20.0600	+0.350%	70,072,846	+80.758%
2025-06-05	20.2700	20.5500	19.8500	19.9900	-1.284%	72,595,606	+81.391%
2025-06-04	20.3400	20.5000	20.0100	20.2500	-0.197%	71,166,549	+79.062%
2025-06-03	19.7500	20.4099	19.4000	20.2900	+2.786%	80,401,865	+78.709%
2025-06-02	19.4820	19.8200	19.3745	19.7400	+0.972%	67,885,473	+83.688%
2025-05-30	20.2600	20.2600	19.3100	19.5500	-3.457%	114,281,897	+85.473%
2025-05-29	20.5400	20.5950	20.1000	20.2500	-0.589%	66,485,207	+79.062%
2025-05-28	20.5700	20.6400	20.3300	20.3700	-0.876%	46,096,476	+78.007%
2025-05-27	20.4400	20.6700	20.1800	20.5500	+2.494%	69,504,564	+76.448%
2025-05-23	20.1600	20.2700	19.9400	20.0500	-2.433%	68,206,064	+80.848%
2025-05-22	20.7300	20.9000	20.5100	20.5500	-0.677%	56,077,473	+76.448%
2025-05-21	21.1900	21.6292	20.5900	20.6900	-2.727%	62,904,697	+75.254%
2025-05-20	21.3250	21.4100	21.1200	21.2700	-0.514%	48,497,384	+70.475%
2025-05-19	21.1800	21.5600	21.0500	21.3800	-1.293%	64,279,077	+69.598%
2025-05-16	21.5300	21.7600	21.3500	21.6600	+0.510%	55,795,144	+67.405%
2025-05-15	21.2300	21.6300	21.1850	21.5500	+0.139%	66,705,457	+68.260%
2025-05-14	22.3500	22.4600	21.4600	21.5200	-4.610%	91,584,827	+68.494%
2025-05-13	22.3550	22.8800	22.3000	22.5600	+1.713%	76,850,385	+60.727%
2025-05-12	22.1800	22.6700	21.8800	22.1800	+3.548%	94,578,691	+63.481%
2025-05-09	21.2000	21.4500	20.8300	21.4200	+2.000%	51,768,565	+69.281%
2025-05-08	21.0100	21.2400	20.6400	21.0000	+3.397%	71,651,698	+72.667%
2025-05-07	19.9700	20.3700	19.8200	20.3100	+1.856%	61,134,293	+78.533%
2025-05-06	19.9200	20.1200	19.7700	19.9400	-1.628%	51,330,772	+81.846%
2025-05-05	20.3900	20.5800	20.2350	20.2700	-1.697%	44,236,981	+78.885%
2025-05-02	20.2600	20.7800	20.2100	20.6200	+3.203%	63,298,512	+75.849%
2025-05-01	20.2150	20.6500	19.9400	19.9800	-0.597%	72,607,511	+81.481%
2025-04-30	19.7100	20.1800	19.5500	20.1000	-1.180%	68,297,323	+80.398%
2025-04-29	20.3100	20.8450	20.2200	20.3400	-0.829%	70,031,864	+78.269%
2025-04-28	20.1200	21.0800	20.0500	20.5100	+2.294%	96,624,416	+76.792%
2025-04-25	19.7300	20.1800	19.3400	20.0500	-6.701%	147,703,174	+80.848%
2025-04-24	21.0350	21.5500	20.8800	21.4900	+4.371%	117,086,220	+68.730%
2025-04-23	20.7150	21.0300	20.3100	20.5900	+5.536%	97,188,092	+76.105%
2025-04-22	19.0550	19.7350	19.0400	19.5100	+3.556%	83,365,634	+85.853%
2025-04-21	18.9300	18.9850	18.2500	18.8400	-0.475%	72,409,946	+92.463%
2025-04-17	18.9100	19.1000	18.5600	18.9300	-1.560%	85,646,667	+91.548%
2025-04-16	19.3400	19.4300	18.7200	19.2300	-3.123%	89,469,703	+88.560%
2025-04-15	20.2000	20.4700	19.8100	19.8500	-2.265%	64,056,845	+82.670%
2025-04-14	20.5900	21.0500	19.9801	20.3100	+2.888%	101,964,371	+78.533%
2025-04-11	19.2450	19.7950	18.1750	19.7400	-0.704%	128,425,810	+83.688%
2025-04-10	20.6750	20.8200	19.1600	19.8800	-7.664%	129,064,855	+82.394%
2025-04-09	18.0700	21.7300	17.9750	21.5300	+18.753%	223,917,890	+68.416%
2025-04-08	20.0600	20.3900	17.6650	18.1300	-7.358%	163,982,681	+100.000%
2025-04-07	19.1400	20.6700	18.5600	19.5700	-1.411%	142,491,152	+85.284%
2025-04-04	21.7000	22.2000	19.7000	19.8500	-11.502%	175,014,739	+82.670%
2025-04-03	21.4000	23.9000	20.8600	22.4300	+2.047%	242,972,129	+61.658%
2025-04-02	21.8900	22.3800	21.7000	21.9800	-0.317%	58,878,848	+64.968%
2025-04-01	22.5600	22.6200	21.6600	22.0500	-2.906%	64,060,355	+64.444%
2025-03-31	22.3800	22.7450	21.7500	22.7100	0.000%	65,832,019	+59.665%
2025-03-28	23.3500	23.5800	22.5600	22.7100	-3.853%	58,365,257	+59.665%
2025-03-27	23.2850	23.7600	22.8550	23.6200	+0.854%	57,720,584	+53.514%
2025-03-26	24.2500	24.4194	23.2500	23.4200	-3.223%	58,820,364	+54.825%
2025-03-25	24.1750	24.7500	24.1100	24.2000	-0.083%	50,582,198	+49.835%
2025-03-24	24.7150	24.9900	24.1300	24.2200	-0.165%	65,704,110	+49.711%
2025-03-21	23.6000	24.7000	23.4900	24.2600	+1.252%	91,240,023	+49.464%
2025-03-20	23.7700	24.3100	23.7300	23.9600	-0.663%	67,623,070	+51.336%
2025-03-19	24.9000	25.2299	24.0300	24.1200	-6.944%	132,486,680	+50.332%
2025-03-18	25.5500	26.4100	25.3900	25.9200	+0.895%	128,607,809	+39.892%
2025-03-17	24.4200	26.1450	24.3700	25.6900	+6.819%	157,649,292	+41.144%
2025-03-14	23.6750	24.3700	23.5200	24.0500	+1.477%	113,408,123	+50.769%
2025-03-13	23.5000	24.5300	23.1300	23.7000	+14.603%	242,105,151	+52.996%
2025-03-12	20.7900	21.1700	20.2100	20.6800	+4.550%	122,923,967	+75.338%
2025-03-11	19.9650	20.0600	19.2900	19.7800	-0.753%	77,695,031	+83.316%
2025-03-10	20.2400	20.5100	19.6500	19.9300	-3.440%	79,734,606	+81.937%
2025-03-07	20.2700	21.2000	20.1100	20.6400	-0.530%	80,194,755	+75.678%
2025-03-06	20.2600	21.1300	20.0000	20.7500	-0.288%	94,401,002	+74.747%
2025-03-05	21.3300	21.3600	20.1800	20.8100	-2.438%	125,157,610	+74.243%
2025-03-04	22.5400	22.6300	20.7600	21.3300	-6.201%	150,548,010	+69.995%
2025-03-03	25.0000	25.0400	22.5200	22.7400	-4.172%	136,525,041	+59.455%
2025-02-28	23.0200	24.4400	22.6400	23.7300	+2.772%	100,645,843	+52.802%
2025-02-27	23.7000	24.4000	23.0700	23.0900	-1.828%	94,037,076	+57.038%
2025-02-26	23.2450	23.8200	23.2100	23.5200	+2.305%	66,665,631	+54.167%
2025-02-25	24.2100	24.2800	22.7701	22.9900	-5.274%	87,385,800	+57.721%
2025-02-24	24.5500	24.8000	23.6200	24.2700	-2.413%	89,185,932	+49.403%
2025-02-21	25.9600	26.2900	24.8400	24.8700	-4.676%	102,109,181	+45.798%
2025-02-20	25.5600	26.1200	24.4800	26.0900	+1.439%	144,497,001	+38.980%
2025-02-19	25.9800	26.3300	25.4600	25.7200	-6.097%	150,611,083	+40.980%
2025-02-18	24.6000	27.5500	24.4900	27.3900	+16.059%	277,361,151	+32.384%
2025-02-14	24.3600	25.1900	22.8600	23.6000	-2.196%	225,068,142	+53.644%
2025-02-13	22.8400	24.8300	22.7900	24.1300	+7.340%	242,437,968	+50.269%
2025-02-12	21.9800	22.5600	20.9300	22.4800	+7.201%	159,372,800	+61.299%
2025-02-11	19.8700	21.8800	19.8618	20.9700	+6.070%	147,492,724	+72.914%
2025-02-10	19.2500	20.0800	19.2400	19.7700	+3.508%	60,849,068	+83.409%
2025-02-07	19.3500	19.3600	19.0300	19.1000	-1.445%	44,334,054	+89.843%
2025-02-06	19.5100	19.7000	19.2200	19.3800	-1.374%	44,931,196	+87.100%
2025-02-05	19.1900	19.7700	18.9100	19.6500	+1.866%	58,387,178	+84.529%
2025-02-04	19.1000	19.5300	19.0200	19.2900	-0.464%	44,784,264	+87.973%
2025-02-03	18.9700	19.7500	18.7800	19.3800	-0.257%	74,881,613	+87.100%
2025-01-31	20.1000	20.3300	19.3800	19.4300	-2.899%	114,500,578	+86.619%
2025-01-30	19.7200	20.1000	19.4300	20.0100	+1.316%	107,436,612	+81.209%
2025-01-29	19.8700	20.0800	19.6600	19.7500	-0.253%	55,811,998	+83.595%
2025-01-28	20.3400	20.3420	19.7400	19.8000	-2.415%	67,311,770	+83.131%
2025-01-27	20.8100	21.0600	20.1400	20.2900	-2.592%	82,095,249	+78.709%
2025-01-24	21.3600	21.4100	20.7500	20.8300	-3.431%	64,364,884	+74.076%
2025-01-23	21.6900	21.7500	21.3500	21.5700	-1.327%	52,114,853	+68.104%
2025-01-22	21.7250	22.2850	21.5700	21.8600	+0.413%	58,799,888	+65.874%
2025-01-21	22.0300	22.4100	21.7500	21.7700	+1.303%	92,549,239	+66.559%
2025-01-17	21.2600	21.6200	20.7900	21.4900	+9.253%	162,398,207	+68.730%
2025-01-16	19.7500	19.9500	19.4000	19.6700	-0.254%	43,961,646	+84.342%
2025-01-15	19.4000	19.7700	19.1710	19.7200	+2.708%	54,942,993	+83.874%
2025-01-14	19.3600	19.5200	18.8200	19.2000	0.000%	44,747,835	+88.854%
2025-01-13	18.9200	19.2490	18.7300	19.2000	+0.261%	50,112,074	+88.854%
2025-01-10	19.6600	19.6600	18.9100	19.1500	-3.672%	70,142,530	+89.347%
2025-01-08	19.8250	20.1200	19.7100	19.8800	-0.650%	46,923,293	+82.394%
2025-01-07	20.0200	20.3400	19.9000	20.0100	+0.705%	60,135,150	+81.209%
2025-01-06	20.8300	20.9800	19.7800	19.8700	-3.356%	80,679,573	+82.486%
2025-01-03	20.3900	20.6650	20.0600	20.5600	+1.682%	48,081,194	+76.362%
2025-01-02	20.2300	20.4300	20.0000	20.2200	+0.848%	45,836,588	+79.327%
2024-12-31	19.9900	20.4000	19.8800	20.0500	+1.160%	49,160,615	+80.848%
2024-12-30	20.0100	20.1150	19.7300	19.8200	-2.365%	58,083,730	+82.947%
2024-12-27	20.2100	20.6050	20.0900	20.3000	-0.685%	47,615,670	+78.621%
2024-12-26	20.2300	20.6650	20.0800	20.4400	+0.196%	39,287,916	+77.397%
2024-12-24	20.2200	20.4000	19.9600	20.4000	+0.990%	29,762,297	+77.745%
2024-12-23	19.5800	20.2300	19.5200	20.2000	+3.484%	57,067,106	+79.505%
2024-12-20	18.9700	19.7600	18.9000	19.5200	+2.413%	102,003,353	+85.758%
2024-12-19	19.5300	19.6900	19.0300	19.0600	-1.244%	65,185,524	+90.241%
2024-12-18	20.4800	20.5800	19.2100	19.3000	-5.577%	77,140,235	+87.876%
2024-12-17	20.6400	20.7700	20.2925	20.4400	-1.872%	47,264,221	+77.397%
2024-12-16	20.1700	21.1000	20.0000	20.8300	+2.409%	72,031,531	+74.076%
2024-12-13	20.6000	20.8000	20.2500	20.3400	-2.117%	54,103,676	+78.269%
2024-12-12	20.0200	20.9000	19.9200	20.7800	+3.280%	71,857,063	+74.495%
2024-12-11	20.1400	20.2500	19.8700	20.1200	-0.198%	70,735,588	+80.219%
2024-12-10	20.8300	20.8600	19.9600	20.1600	-3.123%	87,553,421	+79.861%
2024-12-09	20.9200	21.0600	20.7300	20.8100	-0.526%	67,901,929	+74.243%
2024-12-06	20.9500	21.0500	20.6600	20.9200	+0.577%	77,479,270	+73.327%
2024-12-05	22.0400	22.1900	20.6600	20.8000	-5.282%	166,990,766	+74.327%
2024-12-04	22.5300	22.5400	21.8100	21.9600	-2.270%	102,539,389	+65.118%
2024-12-03	23.6800	23.7500	22.4400	22.4700	-6.101%	133,512,962	+61.371%
2024-12-02	24.8400	25.4800	23.4400	23.9300	-0.499%	146,140,094	+51.525%
2024-11-29	23.7200	24.2800	23.6000	24.0500	+1.691%	35,618,489	+50.769%
2024-11-27	23.8300	23.9300	23.0600	23.6500	-1.663%	53,435,249	+53.319%
2024-11-26	24.9500	24.9850	23.8100	24.0500	-3.297%	68,361,403	+50.769%
2024-11-25	25.0400	25.5650	24.7600	24.8700	+1.510%	81,864,534	+45.798%
2024-11-22	24.3500	24.6800	24.1400	24.5000	+0.245%	35,073,760	+48.000%
2024-11-21	24.0800	24.7700	23.8300	24.4400	+1.791%	54,658,296	+48.363%
2024-11-20	24.0700	24.2100	23.5500	24.0100	-0.785%	48,263,818	+51.020%
2024-11-19	24.5000	24.5400	24.0950	24.2000	-2.576%	57,050,202	+49.835%
2024-11-18	24.3300	25.0200	24.1600	24.8400	+2.012%	54,581,080	+45.974%
2024-11-15	24.8100	24.8200	24.2300	24.3500	-2.717%	52,023,906	+48.912%
2024-11-14	25.1200	25.6100	24.9346	25.0300	+0.441%	47,936,738	+44.866%
2024-11-13	24.0600	25.1400	24.0200	24.9200	+3.146%	56,916,233	+45.506%
2024-11-12	24.6600	24.9600	23.8900	24.1600	-3.553%	58,950,856	+50.083%
2024-11-11	25.9600	26.2863	24.8300	25.0500	-4.389%	66,026,186	+44.750%
2024-11-08	26.0000	26.4300	25.8300	26.2000	-0.114%	75,376,131	+38.397%
2024-11-07	25.4300	26.3799	25.1900	26.2300	+4.711%	98,603,816	+38.239%
2024-11-06	24.3000	25.1200	24.0500	25.0500	+7.419%	114,559,359	+44.750%
2024-11-05	22.5800	23.5800	22.4000	23.3200	+3.552%	58,469,980	+55.489%
2024-11-04	22.9600	23.0000	22.0000	22.5200	-2.931%	83,873,160	+61.012%
2024-11-01	23.0000	23.5800	21.9100	23.2000	+7.807%	172,084,111	+56.293%
2024-10-31	22.1500	22.2500	21.4700	21.5200	-3.498%	107,512,612	+68.494%
2024-10-30	22.4150	22.9300	22.2600	22.3000	-2.620%	48,321,415	+62.601%
2024-10-29	22.8700	23.1400	22.4100	22.9000	-0.087%	65,008,442	+58.341%
2024-10-28	22.6700	23.2700	22.5600	22.9200	+1.058%	38,818,843	+58.202%
2024-10-25	22.4200	23.3399	22.4100	22.6800	+1.522%	66,008,230	+59.877%
2024-10-24	22.0900	22.3650	21.9700	22.3400	+1.638%	37,561,243	+62.310%
2024-10-23	22.3000	22.4250	21.5750	21.9800	-1.875%	45,479,770	+64.968%
2024-10-22	22.7300	22.8200	22.1700	22.4000	-1.926%	39,381,323	+61.875%
2024-10-21	22.6100	22.8800	22.2500	22.8400	+0.307%	39,200,183	+58.757%
2024-10-18	22.6100	22.8200	22.5000	22.7700	+1.471%	34,990,255	+59.245%
2024-10-17	22.7200	22.8200	22.4000	22.4400	+0.583%	42,662,156	+61.586%
2024-10-16	22.3800	22.5400	21.7400	22.3100	-1.545%	61,699,987	+62.528%
2024-10-15	23.4100	23.7200	22.4700	22.6600	-3.328%	68,419,472	+60.018%
2024-10-14	23.5800	23.7700	23.2701	23.4400	-0.509%	34,862,608	+54.693%
2024-10-11	23.0500	23.8200	22.9800	23.5600	+1.464%	42,993,576	+53.905%
2024-10-10	23.1900	23.5300	22.9600	23.2200	-1.023%	42,971,342	+56.158%
2024-10-09	23.2500	23.4800	23.0600	23.4600	+0.600%	42,706,886	+54.561%
2024-10-08	22.2500	23.4200	22.0450	23.3200	+4.200%	56,611,606	+55.489%
2024-10-07	22.4000	22.6500	22.0209	22.3800	-0.930%	43,492,602	+62.020%
2024-10-04	22.7000	22.9100	22.3000	22.5900	+1.482%	49,395,509	+60.514%
2024-10-03	22.1400	22.7300	21.6500	22.2600	-0.581%	48,609,082	+62.893%
2024-10-02	22.6700	23.0668	22.3500	22.3900	-1.322%	58,700,455	+61.947%
2024-10-01	23.4600	23.7200	22.2550	22.6900	-3.282%	75,135,879	+59.806%
2024-09-30	23.7400	23.9500	23.0900	23.4600	-1.882%	64,411,903	+54.561%
2024-09-27	24.1600	24.6600	23.7034	23.9100	-0.042%	77,911,332	+51.652%
2024-09-26	24.2800	24.4200	23.2500	23.9200	+1.614%	94,521,982	+51.589%
2024-09-25	22.8000	24.0550	22.7300	23.5400	+3.200%	116,433,767	+54.036%
2024-09-24	22.5300	23.1050	22.2850	22.8100	+1.108%	112,662,206	+58.965%
2024-09-23	22.4300	22.8200	22.0300	22.5600	+3.297%	182,477,680	+60.727%
2024-09-20	20.8900	23.1400	20.3500	21.8400	+3.311%	251,358,013	+66.026%
2024-09-19	21.2800	21.6900	21.0300	21.1400	+1.781%	97,012,831	+71.523%
2024-09-18	21.3600	21.7400	20.7150	20.7700	-3.260%	118,060,918	+74.579%
2024-09-17	21.7100	22.5800	21.2400	21.4700	+2.678%	195,684,663	+68.887%
2024-09-16	20.0300	21.0699	19.7600	20.9100	+6.358%	147,965,795	+73.410%
2024-09-13	19.4900	19.8000	19.4900	19.6600	+1.550%	43,840,029	+84.435%
2024-09-12	19.4300	19.5400	19.0400	19.3600	-1.426%	51,313,538	+87.293%
2024-09-11	19.0100	19.6900	18.5200	19.6400	+3.477%	68,911,908	+84.623%
2024-09-10	19.0300	19.1100	18.5100	18.9800	-0.472%	54,524,822	+91.043%
2024-09-09	19.0000	19.5400	18.9500	19.0700	+0.953%	60,679,874	+90.142%
2024-09-06	19.4400	19.4900	18.6400	18.8900	-2.629%	89,850,216	+91.953%
2024-09-05	19.2800	19.9000	19.2400	19.4000	-0.154%	63,175,725	+86.907%
2024-09-04	19.7600	20.0450	19.2800	19.4300	-3.333%	85,462,407	+86.619%
2024-09-03	21.5400	21.6900	19.9900	20.1000	-8.802%	113,575,537	+80.398%
2024-08-30	21.2500	22.1200	21.0000	22.0400	+9.488%	173,746,503	+64.519%
2024-08-29	19.7600	20.6000	19.7500	20.1300	+2.652%	63,198,157	+80.129%
2024-08-28	19.9800	20.1050	19.5100	19.6100	-2.292%	49,545,054	+84.906%
2024-08-27	20.1300	20.2600	19.8400	20.0700	-0.298%	43,406,982	+80.668%
2024-08-26	20.5300	20.5600	19.9500	20.1300	-1.996%	56,416,685	+80.129%
2024-08-23	20.3200	20.9300	20.2600	20.5400	+2.189%	71,295,880	+76.534%
2024-08-22	21.3900	21.4000	20.0400	20.1000	-6.119%	79,500,848	+80.398%
2024-08-21	21.0720	21.4400	21.0700	21.4100	+2.001%	54,470,630	+69.360%
2024-08-20	21.2100	21.2300	20.8200	20.9900	-2.463%	83,407,251	+72.749%
2024-08-19	20.8850	21.8600	20.8350	21.5200	+3.115%	64,944,249	+68.494%
2024-08-16	20.5300	20.8950	20.4101	20.8700	+0.870%	47,323,052	+73.742%
2024-08-15	20.3200	21.0600	20.2300	20.6900	+3.865%	82,321,620	+75.254%
2024-08-14	20.4850	20.5000	19.7850	19.9200	-2.687%	56,514,418	+82.028%
2024-08-13	19.4800	20.4800	19.4700	20.4700	+5.733%	76,450,369	+77.137%
2024-08-12	19.8700	19.9700	19.0000	19.3600	-1.776%	54,094,506	+87.293%
2024-08-09	20.0800	20.1500	19.5000	19.7100	-3.807%	75,223,872	+83.968%
2024-08-08	19.1000	20.5500	18.8400	20.4900	+7.899%	94,991,818	+76.964%
2024-08-07	19.9200	20.2500	18.9500	18.9900	-4.236%	96,442,343	+90.943%
2024-08-06	20.3200	20.6300	19.7500	19.8300	-1.392%	106,120,072	+82.854%
2024-08-05	20.2000	20.3850	19.2934	20.1100	-6.378%	146,570,937	+80.308%
2024-08-02	21.9400	21.9800	20.4200	21.4800	-26.059%	300,503,098	+68.808%
2024-08-01	30.4300	30.7100	28.8900	29.0500	-5.498%	106,780,831	+24.819%
2024-07-31	30.5400	30.8700	30.2800	30.7400	+2.025%	54,788,142	+17.957%
2024-07-30	30.8450	30.9100	30.0050	30.1300	-2.271%	46,583,694	+20.345%
2024-07-29	31.4200	31.4700	30.7900	30.8300	-1.659%	31,526,507	+17.613%
2024-07-26	31.4300	31.5600	31.0200	31.3500	+0.804%	35,728,217	+15.662%
2024-07-25	31.3720	31.9850	30.9500	31.1000	-1.893%	49,210,827	+16.592%
2024-07-24	32.5350	32.8000	31.6600	31.7000	-3.794%	56,711,768	+14.385%
2024-07-23	32.9600	33.2300	32.8300	32.9500	-1.259%	28,576,299	+10.046%
2024-07-22	33.2800	33.4100	32.7600	33.3700	+1.183%	44,227,332	+8.660%
2024-07-19	34.5650	34.5800	32.8500	32.9800	-5.420%	68,886,542	+9.945%
2024-07-18	34.9600	36.3000	34.5300	34.8700	+1.190%	82,044,264	+3.986%
2024-07-17	36.0800	37.1600	34.4000	34.4600	+0.349%	108,509,206	+5.223%
2024-07-16	34.3600	34.4500	33.8350	34.3400	-0.348%	28,060,122	+5.591%
2024-07-15	34.7000	35.2250	34.3100	34.4600	-0.087%	39,530,936	+5.223%
2024-07-12	33.7700	35.4750	33.7700	34.4900	+2.955%	61,575,786	+5.132%
2024-07-11	35.0310	35.1500	33.3100	33.5000	-3.929%	54,094,568	+8.239%
2024-07-10	34.4400	34.9700	34.1300	34.8700	+0.809%	51,627,549	+3.986%
2024-07-09	35.0150	35.2200	33.7200	34.5900	+1.765%	96,886,046	+4.828%
2024-07-08	33.0300	34.0900	32.8200	33.9900	+6.152%	77,003,711	+6.678%
2024-07-05	31.4000	32.3400	31.3114	32.0200	+2.530%	42,877,006	+13.242%
2024-07-03	31.1200	31.3400	30.9100	31.2300	+0.515%	23,839,615	+16.106%
2024-07-02	30.8550	31.3100	30.5850	31.0700	+0.746%	31,277,370	+16.704%
2024-07-01	30.9100	31.0200	30.6100	30.8400	-0.420%	31,503,162	+17.575%

document.getElementById("TVWM2t").onerror = function(){this.style.display='none';}; .dark-mode .nVzW9H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nVzW9H{ color: #333333; background-color: white; border: 2px solid #333333; }INTCIntel Corpstock NASDAQ

INTC
Intel Corp
stock NASDAQ