Intel Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	40.720	40.870	39.790	39.999	39.999	474,079
2025-10-30	41.450	41.450	40.172	40.710	40.710	455,677
2025-10-29	41.920	42.140	40.930	41.481	41.481	972,134
2025-10-28	39.540	42.450	39.350	42.091	42.091	2,135,411
2025-10-27	38.250	40.650	38.240	39.600	39.600	1,213,064
2025-10-24	41.200	41.570	37.871	38.330	38.330	2,151,848
2025-10-23	36.770	37.660	36.260	37.609	37.609	483,828
2025-10-22	37.820	38.020	36.070	36.300	36.300	811,297
2025-10-21	38.150	38.480	37.675	38.140	38.140	506,598

← NewerPage 5 of 5 · 249 trading days

Stock splits

No stock splits on record.

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