Intel Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	19.130	19.490	18.850	19.310	19.310	47,749
2024-08-16	18.790	19.040	18.550	18.950	18.950	66,451
2024-08-15	18.570	19.200	18.360	18.950	18.950	43,589
2024-08-14	18.600	18.800	17.980	18.190	18.190	42,947
2024-08-13	17.900	18.550	17.820	18.550	18.550	61,730
2024-08-12	18.210	18.280	17.650	17.870	17.870	70,765
2024-08-09	18.600	18.640	17.910	18.210	18.210	92,164
2024-08-08	18.000	18.980	17.750	18.960	18.960	66,802
2024-08-07	18.900	18.910	17.900	17.900	17.900	218,830
2024-08-06	19.270	20.150	18.650	18.690	18.690	134,695
2024-08-05	19.600	19.780	18.950	19.390	19.390	189,871
2024-08-02	21.090	21.090	19.560	20.510	20.431	808,633
2024-08-01	29.080	29.080	25.760	25.760	25.660	78,746
2024-07-31	29.000	29.130	28.560	29.080	28.967	65,993
2024-07-30	29.390	29.390	28.210	28.370	28.260	26,573
2024-07-29	29.530	29.620	28.970	29.090	28.977	11,579
2024-07-26	29.520	29.800	29.280	29.610	29.495	13,075
2024-07-25	29.690	29.950	29.120	29.210	29.097	28,023
2024-07-24	30.840	30.840	29.900	30.180	30.063	51,519
2024-07-23	30.800	30.960	30.490	30.830	30.711	24,171
2024-07-22	30.900	30.980	30.320	30.930	30.810	64,162
2024-07-19	32.360	32.360	30.450	30.910	30.790	65,892
2024-07-18	32.210	33.450	32.020	32.630	32.504	80,489
2024-07-17	32.500	33.750	31.590	31.790	31.667	251,261
2024-07-16	31.460	31.460	30.630	30.930	30.810	44,794
2024-07-15	31.460	32.080	31.110	31.390	31.269	72,340
2024-07-12	30.200	32.120	30.000	31.360	31.239	42,346
2024-07-11	31.100	31.600	30.280	30.300	30.183	57,537
2024-07-10	31.090	31.560	30.720	31.550	31.428	55,343
2024-07-09	31.730	32.000	30.610	31.390	31.269	133,758
2024-07-08	30.010	31.140	30.010	31.140	31.019	110,367
2024-07-05	28.510	29.500	28.510	29.010	28.898	45,338
2024-07-04	28.810	29.250	28.440	28.440	28.330	8,550
2024-07-03	29.100	29.150	28.660	28.750	28.639	84,711
2024-07-02	28.900	29.480	28.840	29.300	29.187	31,769
2024-07-01	29.190	29.190	28.420	29.150	29.037	20,905
2024-06-28	28.210	29.000	28.210	28.920	28.808	37,116
2024-06-27	28.110	28.210	27.790	28.050	27.941	12,374
2024-06-26	28.050	28.210	27.750	28.050	27.941	19,077
2024-06-25	27.570	27.950	27.380	27.900	27.792	41,014
2024-06-24	28.250	28.250	27.390	27.630	27.523	102,483
2024-06-21	27.790	28.420	27.780	28.410	28.300	16,990
2024-06-20	27.810	28.200	27.550	27.960	27.852	21,226
2024-06-19	27.840	28.080	26.990	27.770	27.663	7,507
2024-06-18	28.000	28.410	27.610	27.700	27.593	40,345
2024-06-17	27.210	27.990	25.690	27.980	27.872	83,687
2024-06-14	27.260	27.340	26.910	27.110	27.005	40,931
2024-06-13	27.770	27.770	27.160	27.380	27.274	24,620
2024-06-12	27.800	28.400	27.360	27.560	27.453	54,923
2024-06-11	27.560	27.760	27.310	27.760	27.653	41,138
2024-06-10	27.350	27.570	27.190	27.500	27.394	40,965
2024-06-07	26.560	27.320	26.560	27.320	27.214	45,086
2024-06-06	27.130	27.130	26.500	26.750	26.646	24,520
2024-06-05	26.840	27.290	26.440	27.050	26.945	73,664
2024-06-04	26.700	27.100	26.320	26.410	26.308	14,190
2024-06-03	27.000	27.210	26.250	26.400	26.298	23,375
2024-05-31	26.340	26.910	26.210	26.800	26.696	121,201
2024-05-29	26.760	26.760	26.240	26.240	26.138	44,502
2024-05-28	26.600	26.980	26.250	26.700	26.597	16,504
2024-05-27	26.600	27.200	25.610	27.010	26.905	9,279

← NewerPage 10 of 21 · 1,248 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.