Intel Corp (INTC)

Historical Prices For Intel Corp (INTC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	21.89	22.38	21.70	21.98	58,688,198	21.98
4/01/2025	22.56	22.62	21.66	22.05	64,001,144	22.05
3/31/2025	22.38	22.75	21.75	22.71	65,799,628	22.71
3/28/2025	23.35	23.58	22.56	22.71	58,369,847	22.71
3/27/2025	23.28	23.76	22.86	23.62	57,651,825	23.62
3/26/2025	24.25	24.42	23.25	23.42	59,647,727	23.42
3/25/2025	24.18	24.75	24.11	24.20	51,700,675	24.20
3/24/2025	24.71	24.99	24.13	24.22	69,049,518	24.22
3/21/2025	23.60	24.70	23.49	24.26	94,111,731	24.26
3/20/2025	23.77	24.31	23.73	23.96	68,878,441	23.96
3/19/2025	24.90	25.23	24.03	24.12	135,273,149	24.12
3/18/2025	25.55	26.41	25.39	25.92	132,417,968	25.92
3/17/2025	24.42	26.14	24.37	25.69	160,539,525	25.69
3/14/2025	23.67	24.37	23.52	24.05	116,901,717	24.05
3/13/2025	23.50	24.53	23.13	23.70	243,061,990	23.70
3/12/2025	20.79	21.17	20.21	20.68	127,754,638	20.68
3/11/2025	19.97	20.06	19.29	19.78	80,732,517	19.78
3/10/2025	20.24	20.51	19.65	19.93	82,609,147	19.93
3/07/2025	20.27	21.20	20.11	20.64	81,099,665	20.64
3/06/2025	20.26	21.13	20.00	20.75	95,790,116	20.75
3/05/2025	21.33	21.36	20.18	20.81	127,008,785	20.81
3/04/2025	22.54	22.63	20.76	21.33	151,850,778	21.33
3/03/2025	25.00	25.04	22.52	22.77	140,850,439	22.77
2/28/2025	23.02	24.44	22.64	23.73	104,133,809	23.73
2/27/2025	23.70	24.40	23.07	23.09	97,964,167	23.09
2/26/2025	23.25	23.82	23.21	23.52	67,278,195	23.52
2/25/2025	24.21	24.28	22.77	22.99	89,113,675	22.99
2/24/2025	24.55	24.80	23.62	24.27	91,079,346	24.27
2/21/2025	25.96	26.29	24.84	24.87	111,631,871	24.87
2/20/2025	25.56	26.12	24.48	26.09	144,551,735	26.09
2/19/2025	25.98	26.33	25.46	25.72	151,298,161	25.72
2/18/2025	24.60	27.55	24.49	27.39	282,920,202	27.39
2/14/2025	24.36	25.19	22.86	23.60	230,262,209	23.60
2/13/2025	22.84	24.83	22.79	24.11	248,146,364	24.11
2/12/2025	21.98	22.56	20.93	22.48	162,306,486	22.48
2/11/2025	19.87	21.88	19.86	20.97	150,715,097	20.97
2/10/2025	19.25	20.08	19.24	19.77	72,904,173	19.77
2/07/2025	19.35	19.36	19.03	19.10	58,277,940	19.10
2/06/2025	19.51	19.70	19.22	19.38	45,435,404	19.38
2/05/2025	19.19	19.77	18.91	19.65	66,061,780	19.65
2/04/2025	19.10	19.53	19.02	19.29	53,804,233	19.29
2/03/2025	18.97	19.75	18.78	19.38	77,275,203	19.38
1/31/2025	20.10	20.33	19.38	19.43	117,474,982	19.43
1/30/2025	19.72	20.10	19.43	20.01	107,025,119	20.01
1/29/2025	19.87	20.08	19.66	19.75	86,142,049	19.75
1/28/2025	20.34	20.34	19.74	19.80	76,632,272	19.80
1/27/2025	20.81	21.06	20.14	20.29	83,256,227	20.29
1/24/2025	21.36	21.41	20.75	20.83	66,300,696	20.83
1/23/2025	21.69	21.75	21.35	21.57	55,716,062	21.57
1/22/2025	21.73	22.29	21.57	21.86	60,785,832	21.86
1/21/2025	22.03	22.41	21.75	21.77	95,822,478	21.77
1/17/2025	21.26	21.62	20.79	21.49	166,485,202	21.49
1/16/2025	19.75	19.95	19.40	19.67	44,835,667	19.67
1/15/2025	19.40	19.77	19.17	19.72	56,202,958	19.72
1/14/2025	19.36	19.52	18.82	19.20	47,076,751	19.20
1/13/2025	18.92	19.25	18.73	19.20	50,577,544	19.20
1/10/2025	19.66	19.66	18.91	19.15	71,244,618	19.15
1/08/2025	19.83	20.12	19.71	19.88	47,897,165	19.88
1/07/2025	20.02	20.34	19.90	20.01	61,581,032	20.01
1/06/2025	20.83	20.98	19.78	19.87	83,077,642	19.87
1/03/2025	20.39	20.66	20.06	20.56	48,984,000	20.56