Memorial Day! 45% Off Premium Subscription Claim Offer ⏰ 0d 00h 00m 00s

Range Low Price High Price Comment
30 days $19.34 $22.88 Friday, 23rd May 2025 INTC stock ended at $20.05. This is 2.43% less than the trading day before Thursday, 22nd May 2025. During the day the stock fluctuated 1.65% from a day low at $19.94 to a day high of $20.27.
90 days $17.67 $26.41
52 weeks $17.67 $37.16

Historical Intel Corporation prices

Date Open High Low Close Volume
May 23, 2025 $20.16 $20.27 $19.94 $20.05 66 956 020
May 22, 2025 $20.74 $20.90 $20.51 $20.55 52 550 305
May 21, 2025 $21.19 $21.63 $20.60 $20.69 62 354 592
May 20, 2025 $21.32 $21.41 $21.12 $21.27 48 051 105
May 19, 2025 $21.18 $21.56 $21.05 $21.38 63 890 606
May 16, 2025 $21.66 $21.76 $21.35 $21.66 53 556 556
May 15, 2025 $21.19 $21.63 $21.19 $21.55 62 533 316
May 14, 2025 $22.37 $22.46 $21.46 $21.52 90 751 614
May 13, 2025 $22.36 $22.88 $22.30 $22.56 69 590 332
May 12, 2025 $22.17 $22.67 $21.88 $22.18 94 160 941
May 09, 2025 $21.19 $21.45 $20.83 $21.42 48 599 620
May 08, 2025 $21.01 $21.24 $20.64 $21.00 64 306 198
May 07, 2025 $19.97 $20.37 $19.82 $20.31 55 143 126
May 06, 2025 $19.91 $20.12 $19.77 $19.94 49 123 318
May 05, 2025 $20.37 $20.58 $20.24 $20.27 40 361 123
May 02, 2025 $20.26 $20.78 $20.21 $20.62 58 212 150
May 01, 2025 $20.22 $20.65 $19.95 $19.98 71 765 675
Apr 30, 2025 $19.70 $20.18 $19.55 $20.10 64 229 863
Apr 29, 2025 $20.31 $20.85 $20.22 $20.34 60 205 397
Apr 28, 2025 $20.12 $21.08 $20.05 $20.51 96 305 497
Apr 25, 2025 $19.74 $20.18 $19.34 $20.05 147 014 374
Apr 24, 2025 $21.04 $21.55 $20.88 $21.49 111 373 988
Apr 23, 2025 $20.73 $21.03 $20.31 $20.59 96 245 054
Apr 22, 2025 $19.06 $19.74 $19.04 $19.51 79 140 974
Apr 21, 2025 $18.88 $18.99 $18.25 $18.84 72 127 809

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use INTC stock historical prices to predict future price movements?
Trend Analysis: Examine the INTC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the INTC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT INTEL CORPORATION
Intel
Intel Corporation engages in the design, manufacture, and sale of computer products and technologies worldwide. The company operates through CCG, DCG, IOTG, Mobileye, NSG, PSG, and All Other segments. It offers platform products, such as central processing units and chipsets, and system-on-chip and multichip packages; and non-platform or adjacent products, including accelerators, boards and systems, connectivity products, graphics, and memory and...
GOLDEN STAR
Ticker Change Signal Date
UAA
$5.84
14.55% May 09
HBM
$7.41
18.89% May 05
PODD
$257.01
25.04% May 02
GT
$9.14
19.80% Mar 21
O
ODD
$44.71
55.78% Mar 13

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE