19.31
price down icon2.47%   -0.49
 
loading

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 August 01, 2025, is $19.31.
  • 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 9.31% to $19.31 now.
  • The 52-week high stock price for INTC is $27.55, representing a 42.67% increase from the current share price, occurred on February 18, 2025.
  • The 52-week low stock price for INTC is $17.66, indicating a -8.52% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $19.55 $18.96 $0.585 86,182,374.0 -2.47%
Jul 31, 2025 $20.23 $19.66 $0.5688 85,699,878.0 -2.65%
Jul 30, 2025 $20.62 $20.08 $0.5399 66,938,375.0 -0.34%
Jul 29, 2025 $20.84 $20.34 $0.505 100,522,880.0 -1.31%
Jul 28, 2025 $21.29 $20.65 $0.64 85,493,110.0 -0.10%
Jul 25, 2025 $21.05 $20.36 $0.685 244,171,513.0 -8.53%
Jul 24, 2025 $23.57 $22.60 $0.975 119,870,944.0 -3.66%
Jul 23, 2025 $23.62 $23.37 $0.25 26,136,194.0 +1.08%
Jul 22, 2025 $23.54 $23.08 $0.455 53,247,405.0 -0.09%
Jul 21, 2025 $23.83 $23.16 $0.67 61,467,451.0 +0.69%
Jul 18, 2025 $23.59 $22.90 $0.69 60,070,558.0 +1.32%
Jul 17, 2025 $23.05 $22.59 $0.4548 49,280,113.0 +0.48%
Jul 16, 2025 $23.13 $22.25 $0.88 58,661,829.0 -1.00%
Jul 15, 2025 $23.78 $22.90 $0.88 65,896,873.0 -1.63%
Jul 14, 2025 $23.40 $22.88 $0.52 48,296,484.0 -0.55%
Jul 11, 2025 $23.66 $23.16 $0.50 49,268,773.0 -1.64%
Jul 10, 2025 $24.04 $23.48 $0.56 54,522,917.0 +1.62%
Jul 09, 2025 $23.53 $23.13 $0.40 70,085,985.0 -0.64%
Jul 08, 2025 $23.79 $22.13 $1.65 119,168,617.0 +7.23%
Jul 07, 2025 $22.39 $21.86 $0.53 80,545,544.0 -2.18%

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
Aug, 2025 $19.55 $18.96 $0.585 86,182,374.0 +0.00%
Jul, 2025 $24.04 $18.96 $5.07 1,863,609,345.0 -13.79%
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%
semiconductors ADI
$221.71
price down icon 1.30%
semiconductors MU
$104.88
price down icon 3.90%
semiconductors ARM
$137.58
price down icon 2.68%
$148.19
price up icon 0.97%
semiconductors TXN
$180.86
price down icon 0.11%
Cap:     |  Volume (24h):