Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	35.040	35.240	34.670	34.670	34.437	55,780
2024-02-27	35.840	35.840	35.050	35.280	35.043	8,324
2024-02-26	35.860	36.150	35.580	36.030	35.788	7,199
2024-02-23	36.230	36.230	35.580	35.780	35.539	6,703
2024-02-22	36.660	36.840	35.040	35.630	35.390	53,085
2024-02-21	36.960	36.960	35.480	35.660	35.420	13,610
2024-02-20	37.100	37.100	35.760	36.520	36.274	84,942
2024-02-19	36.030	36.300	35.430	36.300	36.056	7,901
2024-02-16	37.000	37.000	35.850	36.040	35.798	4,044
2024-02-15	36.940	37.500	36.540	37.030	36.781	6,940
2024-02-14	36.480	36.660	36.210	36.630	36.384	15,725
2024-02-09	35.500	35.950	35.160	35.560	35.321	11,540
2024-02-08	35.490	35.600	35.210	35.500	35.261	4,788
2024-02-07	35.870	35.870	35.160	35.450	35.212	21,797
2024-02-06	35.320	35.460	34.900	35.160	34.924	3,323
2024-02-05	35.270	35.950	35.270	35.460	35.222	4,830
2024-02-02	36.360	36.400	34.500	35.270	34.964	8,834
2024-02-01	36.420	36.420	34.780	35.640	35.330	7,684
2024-01-31	35.390	35.960	34.760	35.730	35.420	26,043
2024-01-30	36.020	36.280	35.390	35.390	35.083	6,716
2024-01-29	36.230	36.230	35.200	36.020	35.707	64,023
2024-01-26	36.610	37.040	35.500	35.680	35.370	110,201
2024-01-25	40.900	41.120	38.860	38.860	38.522	14,987
2024-01-24	40.590	40.850	39.720	40.330	39.980	21,404
2024-01-23	39.920	40.290	39.370	40.200	39.851	5,199
2024-01-22	40.100	40.710	39.520	40.070	39.722	8,965
2024-01-19	38.810	40.040	38.280	39.700	39.355	6,687
2024-01-18	38.300	39.150	38.170	38.450	38.116	7,352
2024-01-17	38.750	38.750	37.610	37.790	37.462	7,479
2024-01-16	38.120	38.700	38.030	38.510	38.176	59,760
2024-01-15	38.240	39.000	37.940	38.540	38.205	9,352
2024-01-12	38.700	38.700	37.800	38.240	37.908	55,801
2024-01-11	38.800	38.880	38.110	38.720	38.384	9,740
2024-01-10	39.170	39.300	38.350	38.550	38.215	1,648
2024-01-09	39.240	39.540	39.060	39.070	38.731	5,183
2024-01-08	38.780	39.510	38.420	39.240	38.899	16,337
2024-01-05	37.930	38.790	37.910	38.010	37.680	1,813
2024-01-04	37.100	38.600	36.910	38.290	37.957	36,140
2024-01-03	38.930	39.200	38.400	38.780	38.443	19,199
2024-01-02	40.550	40.560	38.900	38.940	38.602	3,190
2023-12-28	40.900	41.200	39.510	40.560	40.208	12,691
2023-12-27	40.830	41.200	40.460	40.700	40.346	28,654
2023-12-26	38.800	40.520	38.800	40.470	40.118	18,701
2023-12-22	38.500	39.000	38.150	38.790	38.453	2,629
2023-12-21	37.000	38.300	37.000	38.190	37.858	786
2023-12-20	37.600	38.200	37.390	37.490	37.164	3,081
2023-12-19	37.450	37.800	36.930	37.800	37.472	2,567
2023-12-18	38.800	38.800	35.320	37.450	37.125	6,419
2023-12-15	38.080	38.900	37.510	38.080	37.749	3,163
2023-12-14	36.560	38.430	36.560	36.980	36.659	48,540
2023-12-13	36.460	36.600	36.240	36.450	36.133	12,329
2023-12-12	36.660	37.010	36.170	36.390	36.074	4,321
2023-12-11	35.070	36.760	35.070	36.660	36.342	24,398
2023-12-08	34.880	35.250	34.320	35.060	34.755	9,589
2023-12-07	33.870	34.700	33.780	34.410	34.111	2,261
2023-12-06	34.620	34.620	33.640	33.640	33.348	4,642
2023-12-05	34.750	34.830	34.320	34.370	34.071	2,996
2023-12-04	35.680	35.680	34.270	34.750	34.448	22,910
2023-12-01	36.560	36.560	35.120	35.680	35.370	5,265
2023-11-30	36.630	37.070	36.440	36.560	36.242	7,706

← NewerPage 12 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.