Intel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 25.800 | 26.580 | 25.800 | 26.420 | 26.318 | 33,097 |
| 2024-05-23 | 26.960 | 27.090 | 24.500 | 25.910 | 25.810 | 155,581 |
| 2024-05-22 | 27.180 | 27.510 | 26.780 | 26.900 | 26.796 | 24,846 |
| 2024-05-21 | 27.350 | 27.360 | 26.950 | 27.120 | 27.015 | 22,495 |
| 2024-05-20 | 27.130 | 27.550 | 27.130 | 27.140 | 27.035 | 31,129 |
| 2024-05-17 | 27.430 | 27.570 | 26.920 | 27.030 | 26.925 | 31,680 |
| 2024-05-16 | 26.710 | 27.650 | 26.710 | 27.360 | 27.254 | 53,566 |
| 2024-05-15 | 26.680 | 26.910 | 26.450 | 26.650 | 26.547 | 10,956 |
| 2024-05-14 | 26.340 | 26.580 | 26.100 | 26.580 | 26.477 | 40,331 |
| 2024-05-13 | 25.780 | 26.750 | 25.680 | 26.090 | 25.989 | 86,406 |
| 2024-05-10 | 25.990 | 26.030 | 25.710 | 25.780 | 25.680 | 13,501 |
| 2024-05-09 | 26.090 | 26.100 | 25.680 | 25.780 | 25.680 | 16,723 |
| 2024-05-08 | 25.600 | 25.600 | 25.240 | 25.360 | 25.262 | 18,968 |
| 2024-05-07 | 26.250 | 26.450 | 25.950 | 25.950 | 25.850 | 17,251 |
| 2024-05-06 | 26.330 | 27.390 | 25.930 | 26.200 | 26.099 | 14,185 |
| 2024-05-03 | 26.120 | 26.370 | 25.950 | 26.340 | 26.238 | 25,940 |
| 2024-05-02 | 26.460 | 26.580 | 25.750 | 25.930 | 25.756 | 450,530 |
| 2024-04-30 | 26.560 | 26.850 | 26.460 | 26.460 | 26.282 | 38,115 |
| 2024-04-29 | 27.160 | 27.170 | 26.500 | 26.590 | 26.411 | 28,617 |
| 2024-04-26 | 27.590 | 27.590 | 26.190 | 27.160 | 26.977 | 106,639 |
| 2024-04-25 | 29.940 | 30.330 | 29.240 | 29.240 | 29.043 | 7,592 |
| 2024-04-24 | 29.400 | 30.250 | 29.400 | 29.700 | 29.500 | 156,601 |
| 2024-04-23 | 29.620 | 29.880 | 29.300 | 29.300 | 29.103 | 12,472 |
| 2024-04-22 | 30.390 | 30.390 | 29.490 | 29.720 | 29.520 | 12,459 |
| 2024-04-19 | 30.670 | 30.670 | 29.610 | 29.630 | 29.431 | 10,664 |
| 2024-04-18 | 31.140 | 31.260 | 30.550 | 30.630 | 30.424 | 6,783 |
| 2024-04-17 | 31.890 | 31.890 | 30.990 | 31.280 | 31.070 | 7,552 |
| 2024-04-16 | 31.800 | 31.980 | 31.400 | 31.660 | 31.447 | 20,724 |
| 2024-04-15 | 30.650 | 31.680 | 30.650 | 31.420 | 31.209 | 29,781 |
| 2024-04-12 | 31.500 | 31.500 | 30.420 | 30.640 | 30.434 | 15,612 |
| 2024-04-11 | 31.560 | 31.950 | 31.410 | 31.810 | 31.596 | 25,039 |
| 2024-04-10 | 32.020 | 32.210 | 31.380 | 31.590 | 31.378 | 14,066 |
| 2024-04-09 | 31.960 | 32.190 | 31.170 | 31.950 | 31.735 | 17,523 |
| 2024-04-08 | 32.730 | 32.760 | 31.830 | 31.960 | 31.745 | 23,831 |
| 2024-04-05 | 33.720 | 33.720 | 32.430 | 32.730 | 32.510 | 37,458 |
| 2024-04-04 | 33.980 | 34.200 | 33.530 | 33.650 | 33.424 | 20,046 |
| 2024-04-03 | 35.160 | 35.340 | 33.860 | 33.860 | 33.632 | 86,077 |
| 2024-04-02 | 37.090 | 37.120 | 36.560 | 37.070 | 36.821 | 11,193 |
| 2024-04-01 | 37.100 | 38.100 | 36.760 | 37.360 | 37.109 | 24,012 |
| 2024-03-28 | 36.380 | 37.150 | 36.250 | 36.980 | 36.731 | 42,115 |
| 2024-03-27 | 35.000 | 36.300 | 35.000 | 36.300 | 36.056 | 31,210 |
| 2024-03-26 | 34.900 | 35.100 | 34.680 | 35.070 | 34.834 | 13,582 |
| 2024-03-25 | 33.930 | 35.030 | 33.710 | 34.830 | 34.596 | 21,439 |
| 2024-03-22 | 35.480 | 35.640 | 35.000 | 35.530 | 35.291 | 8,715 |
| 2024-03-21 | 35.520 | 36.200 | 35.100 | 35.350 | 35.112 | 40,768 |
| 2024-03-20 | 36.010 | 36.160 | 34.520 | 35.020 | 34.785 | 61,102 |
| 2024-03-19 | 35.880 | 35.880 | 34.760 | 35.400 | 35.162 | 11,868 |
| 2024-03-18 | 35.800 | 36.050 | 35.600 | 35.880 | 35.639 | 14,609 |
| 2024-03-15 | 35.700 | 35.850 | 35.320 | 35.570 | 35.331 | 93,879 |
| 2024-03-14 | 36.140 | 36.140 | 35.320 | 35.360 | 35.122 | 14,578 |
| 2024-03-13 | 37.020 | 37.360 | 35.900 | 35.900 | 35.659 | 34,307 |
| 2024-03-12 | 37.400 | 37.640 | 37.050 | 37.550 | 37.298 | 15,682 |
| 2024-03-11 | 36.720 | 37.320 | 36.300 | 37.160 | 36.910 | 17,141 |
| 2024-03-08 | 38.250 | 39.000 | 36.480 | 36.720 | 36.473 | 33,221 |
| 2024-03-07 | 36.580 | 38.160 | 36.580 | 37.920 | 37.665 | 15,274 |
| 2024-03-06 | 35.730 | 37.400 | 35.730 | 36.490 | 36.245 | 13,966 |
| 2024-03-05 | 37.390 | 37.390 | 35.320 | 35.640 | 35.400 | 28,389 |
| 2024-03-04 | 36.440 | 38.300 | 36.240 | 37.790 | 37.536 | 24,748 |
| 2024-03-01 | 35.630 | 36.600 | 35.630 | 36.360 | 36.116 | 16,721 |
| 2024-02-29 | 34.690 | 35.650 | 34.690 | 35.550 | 35.311 | 13,953 |
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.