Intel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 79.710 | 79.710 | 75.500 | 75.760 | 75.760 | 517,708 |
| 2026-10-15 | 79.590 | 82.120 | 76.010 | 80.720 | 80.720 | 953,222 |
| 2026-10-14 | 84.450 | 85.110 | 82.040 | 82.820 | 82.820 | 452,073 |
| 2026-10-13 | 83.540 | 86.650 | 82.200 | 86.650 | 86.650 | 328,212 |
| 2026-10-09 | 90.600 | 90.790 | 86.580 | 87.080 | 87.080 | 347,297 |
| 2026-10-08 | 92.450 | 93.150 | 87.910 | 89.730 | 89.730 | 580,684 |
| 2026-10-07 | 93.460 | 95.860 | 92.500 | 94.670 | 94.670 | 290,072 |
| 2026-10-06 | 96.700 | 97.500 | 93.810 | 93.990 | 93.990 | 558,503 |
| 2026-10-05 | 95.950 | 98.060 | 95.180 | 98.000 | 98.000 | 427,504 |
| 2026-10-02 | 106.51 | 109.56 | 103.80 | 104.00 | 104.00 | 289,939 |
| 2026-10-01 | 103.00 | 106.16 | 101.50 | 104.78 | 104.78 | 753,663 |
| 2026-09-30 | 101.18 | 104.21 | 100.10 | 104.21 | 104.21 | 323,826 |
| 2026-09-29 | 100.65 | 103.40 | 99.030 | 100.96 | 100.96 | 370,238 |
| 2026-09-28 | 105.70 | 105.80 | 99.800 | 101.48 | 101.48 | 449,792 |
| 2026-09-25 | 110.79 | 111.10 | 106.20 | 107.43 | 107.43 | 309,605 |
| 2026-09-24 | 102.95 | 110.21 | 102.68 | 109.76 | 109.76 | 285,075 |
| 2026-09-23 | 104.80 | 105.95 | 102.59 | 105.80 | 105.80 | 175,161 |
| 2026-09-22 | 103.19 | 105.25 | 101.86 | 105.06 | 105.06 | 241,579 |
| 2026-09-21 | 97.850 | 106.17 | 97.550 | 103.85 | 103.85 | 576,353 |
| 2026-09-18 | 93.500 | 94.670 | 91.270 | 93.310 | 93.310 | 356,838 |
| 2026-09-17 | 89.640 | 95.620 | 89.500 | 93.100 | 93.100 | 682,942 |
| 2026-09-16 | 86.270 | 89.710 | 85.590 | 87.600 | 87.600 | 303,686 |
| 2026-09-15 | 83.670 | 86.090 | 82.840 | 83.270 | 83.270 | 308,506 |
| 2026-09-14 | 82.580 | 84.730 | 81.500 | 83.190 | 83.190 | 454,651 |
| 2026-09-11 | 86.810 | 88.860 | 85.500 | 88.200 | 88.200 | 291,823 |
| 2026-09-10 | 88.400 | 88.400 | 85.200 | 85.680 | 85.680 | 607,692 |
| 2026-09-09 | 86.590 | 90.650 | 86.510 | 90.500 | 90.500 | 413,071 |
| 2026-09-08 | 85.100 | 89.950 | 84.920 | 88.080 | 88.080 | 534,536 |
| 2026-09-04 | 78.550 | 81.550 | 78.550 | 81.550 | 81.550 | 2,509,519 |
| 2026-09-03 | 76.590 | 78.500 | 74.750 | 78.200 | 78.200 | 252,867 |
| 2026-09-02 | 76.100 | 76.950 | 74.910 | 76.750 | 76.750 | 307,949 |
| 2026-09-01 | 77.000 | 77.000 | 73.870 | 76.700 | 76.700 | 183,979 |
| 2026-08-31 | 77.770 | 79.170 | 76.660 | 77.620 | 77.620 | 279,167 |
| 2026-08-28 | 78.320 | 80.790 | 77.380 | 77.960 | 77.960 | 218,884 |
| 2026-08-27 | 77.000 | 79.870 | 75.980 | 79.000 | 79.000 | 423,226 |
| 2026-08-26 | 74.000 | 75.930 | 73.680 | 75.550 | 75.550 | 173,683 |
| 2026-08-25 | 77.150 | 77.490 | 74.950 | 75.150 | 75.150 | 233,898 |
| 2026-08-24 | 76.190 | 76.580 | 73.250 | 75.110 | 75.110 | 442,740 |
| 2026-08-21 | 80.490 | 80.490 | 77.140 | 77.750 | 77.750 | 930,670 |
| 2026-08-20 | 80.000 | 80.570 | 77.830 | 80.570 | 80.570 | 879,398 |
| 2026-08-19 | 84.470 | 84.470 | 78.740 | 80.250 | 80.250 | 589,875 |
| 2026-08-18 | 85.880 | 86.360 | 82.730 | 84.470 | 84.470 | 263,747 |
| 2026-08-17 | 89.160 | 91.640 | 88.500 | 89.880 | 89.880 | 104,369 |
| 2026-08-14 | 91.100 | 92.960 | 89.000 | 89.530 | 89.530 | 166,582 |
| 2026-08-13 | 87.500 | 93.110 | 86.640 | 90.840 | 90.840 | 180,269 |
| 2026-08-12 | 85.170 | 88.790 | 85.170 | 86.860 | 86.860 | 143,512 |
| 2026-08-11 | 83.010 | 84.370 | 81.350 | 84.300 | 84.300 | 102,716 |
| 2026-08-10 | 82.120 | 85.130 | 81.850 | 83.350 | 83.350 | 163,742 |
| 2026-08-07 | 86.500 | 88.000 | 83.400 | 85.800 | 85.800 | 243,588 |
| 2026-08-06 | 84.200 | 87.690 | 81.370 | 85.350 | 85.350 | 216,823 |
| 2026-08-05 | 84.400 | 87.900 | 83.350 | 87.900 | 87.900 | 254,365 |
| 2026-08-04 | 81.310 | 86.710 | 80.080 | 86.710 | 86.710 | 567,710 |
| 2026-08-03 | 76.080 | 77.790 | 72.300 | 77.460 | 77.460 | 576,617 |
| 2026-07-31 | 78.690 | 78.870 | 76.300 | 76.300 | 76.300 | 157,002 |
| 2026-07-30 | 72.670 | 79.390 | 72.420 | 77.100 | 77.100 | 829,819 |
| 2026-07-29 | 74.350 | 75.350 | 69.890 | 69.890 | 69.890 | 760,041 |
| 2026-07-28 | 74.340 | 75.160 | 71.190 | 73.800 | 73.800 | 753,433 |
| 2026-07-27 | 79.180 | 80.500 | 74.160 | 78.190 | 78.190 | 740,984 |
| 2026-07-24 | 86.810 | 87.300 | 77.710 | 77.710 | 77.710 | 966,471 |
| 2026-07-23 | 86.700 | 91.050 | 84.250 | 91.050 | 91.050 | 421,379 |
Page 1 of 21 · 1,245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-05 | 0.0794 USD |
| 2024-05-03 | 0.0742 USD |
| 2024-02-05 | 0.0697 USD |
| 2023-11-03 | 0.0692 USD |
| 2023-08-03 | 0.0700 USD |
| 2023-05-03 | 0.0698 USD |
| 2023-02-03 | 0.2143 USD |
| 2022-11-03 | 0.2060 USD |
| 2022-08-03 | 0.2149 USD |
| 2022-05-04 | 0.1970 USD |
| 2022-02-03 | 0.2077 USD |
| 2021-11-03 | 0.2207 USD |
| 2021-08-04 | 0.2027 USD |
| 2021-05-05 | 0.2004 USD |
| 2021-02-03 | 0.2226 USD |
| 2020-11-04 | 0.1924 USD |
| 2020-08-05 | 7.0991 USD |
| 2020-05-05 | 7.0816 USD |
| 2020-02-05 | 5.8741 USD |
| 2019-11-05 | 0.8741 USD |
| 2019-08-06 | 1.3110 USD |
| 2019-05-03 | 1.2251 USD |
| 2019-02-05 | 1.1897 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.