Intel Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	33.605	33.710	32.630	32.850	32.850	165,746
2025-11-03	34.605	35.095	34.000	34.390	34.390	50,485
2025-10-31	35.255	35.385	34.630	34.790	34.790	22,143
2025-10-30	35.520	35.720	34.900	35.670	35.670	48,200
2025-10-29	36.100	36.155	35.185	35.630	35.630	50,529
2025-10-28	34.000	36.190	33.770	36.190	36.190	100,711
2025-10-27	33.205	34.850	32.970	34.075	34.075	79,205
2025-10-24	35.500	35.825	32.860	32.925	32.925	199,873
2025-10-23	31.735	32.165	31.235	32.165	32.165	48,964
2025-10-22	32.620	32.745	31.400	31.425	31.425	43,407
2025-10-21	32.775	33.120	32.485	32.630	32.630	50,892
2025-10-20	32.165	33.025	32.140	32.625	32.625	111,237

← NewerPage 5 of 5 · 252 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.