The highest closing price for Intel (INTC) last month was $25.92, on March 18. It was down 9.2% for the month. The latest price is $18.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $22.38 | $22.75 | $21.75 | $22.71 | 65,832,023 |
March 28 2025 | $23.35 | $23.58 | $22.56 | $22.71 | 58,365,262 |
March 27 2025 | $23.29 | $23.76 | $22.86 | $23.62 | 57,720,578 |
March 26 2025 | $24.25 | $24.42 | $23.25 | $23.42 | 59,678,008 |
March 25 2025 | $24.18 | $24.75 | $24.11 | $24.20 | 51,743,281 |
March 24 2025 | $24.72 | $24.99 | $24.13 | $24.22 | 69,169,031 |
March 21 2025 | $23.60 | $24.70 | $23.49 | $24.26 | 94,110,711 |
March 20 2025 | $23.77 | $24.31 | $23.73 | $23.96 | 68,937,586 |
March 19 2025 | $24.90 | $25.23 | $24.03 | $24.12 | 135,491,391 |
March 18 2025 | $25.55 | $26.41 | $25.39 | $25.92 | 132,488,797 |
March 17 2025 | $24.42 | $26.15 | $24.37 | $25.69 | 160,723,594 |
March 14 2025 | $23.68 | $24.37 | $23.52 | $24.05 | 116,901,602 |
March 13 2025 | $23.50 | $24.53 | $23.13 | $23.70 | 243,260,984 |
March 12 2025 | $20.79 | $21.17 | $20.21 | $20.68 | 128,671,102 |
March 11 2025 | $19.97 | $20.06 | $19.29 | $19.78 | 80,788,992 |
March 10 2025 | $20.24 | $20.51 | $19.65 | $19.93 | 82,760,578 |
March 07 2025 | $20.27 | $21.20 | $20.11 | $20.64 | 81,099,648 |
March 06 2025 | $20.26 | $21.13 | $20.00 | $20.75 | 96,466,383 |
March 05 2025 | $21.33 | $21.36 | $20.18 | $20.81 | 127,219,297 |
March 04 2025 | $22.54 | $22.63 | $20.76 | $21.33 | 152,182,203 |
March 03 2025 | $25.00 | $25.04 | $22.52 | $22.74 | 141,348,703 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
