Intel Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	40.250	40.450	39.050	39.500	39.500	61,267,512
2025-10-31	40.680	40.826	39.790	39.990	39.990	80,471,367
2025-10-30	40.970	41.430	40.110	40.160	40.160	84,855,469
2025-10-29	41.600	42.040	40.920	41.340	41.340	106,962,898
2025-10-28	39.590	42.480	39.540	41.530	41.530	181,256,406
2025-10-27	38.390	40.670	38.230	39.540	39.540	160,007,594
2025-10-24	40.020	41.120	37.830	38.280	38.280	246,380,000
2025-10-23	36.600	38.400	36.430	38.160	38.160	121,974,203
2025-10-22	37.835	37.930	36.040	36.920	36.920	87,099,914
2025-10-21	38.140	38.350	37.670	38.120	38.120	73,134,914
2025-10-20	37.570	38.520	37.560	38.100	38.100	80,230,234

← NewerPage 5 of 5 · 251 trading days

Stock splits

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