Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	36.630	37.070	36.440	36.560	36.242	7,706
2023-11-29	36.200	36.900	36.200	36.630	36.312	19,993
2023-11-28	35.500	35.990	35.500	35.750	35.439	12,042
2023-11-27	35.860	36.350	35.500	36.010	35.697	7,022
2023-11-24	35.630	35.870	35.420	35.870	35.558	3,468
2023-11-23	35.390	35.950	35.030	35.630	35.321	1,930
2023-11-22	35.600	36.320	35.600	35.700	35.390	4,160
2023-11-21	36.160	36.210	35.430	35.610	35.301	7,877
2023-11-20	35.660	36.280	35.240	36.160	35.846	5,722
2023-11-17	35.500	35.700	34.820	35.660	35.350	3,966
2023-11-16	32.350	35.160	32.350	34.990	34.686	45,316
2023-11-14	31.240	32.000	30.900	32.000	31.722	10,269
2023-11-13	31.780	31.820	31.230	31.240	30.969	34,633
2023-11-10	31.060	31.990	31.050	31.780	31.504	6,511
2023-11-09	30.800	31.520	30.800	31.060	30.790	2,525
2023-11-08	31.530	31.680	30.890	30.980	30.711	4,067
2023-11-07	31.090	31.540	30.870	31.440	31.167	7,505
2023-11-06	30.630	31.860	30.630	30.910	30.642	4,117
2023-11-03	30.900	31.470	30.810	31.070	30.800	11,765
2023-11-01	30.570	31.150	30.400	30.870	30.534	2,426
2023-10-31	30.000	30.650	30.000	30.580	30.247	2,050
2023-10-30	29.620	30.250	29.110	29.990	29.663	48,474
2023-10-27	28.600	29.900	28.440	29.550	29.228	9,906
2023-10-26	27.370	27.650	26.840	27.000	26.706	2,312
2023-10-25	28.500	28.560	27.150	27.370	27.072	7,648
2023-10-24	28.860	28.860	28.120	28.760	28.447	39,074
2023-10-23	29.040	29.250	27.990	28.310	28.002	3,685
2023-10-20	30.000	30.470	29.250	29.290	28.971	5,691
2023-10-19	29.780	30.500	29.780	30.020	29.693	6,727
2023-10-18	29.800	30.310	29.790	29.940	29.614	3,578
2023-10-17	30.690	30.690	29.620	30.210	29.881	28,144
2023-10-16	30.480	31.050	30.480	30.700	30.366	1,831
2023-10-13	30.940	31.140	30.370	30.490	30.158	4,541
2023-10-11	30.660	31.050	30.630	30.940	30.603	856
2023-10-10	30.800	31.000	30.480	30.660	30.326	4,522
2023-10-09	31.110	31.110	30.600	30.680	30.346	13,483
2023-10-06	30.850	31.320	30.530	31.120	30.781	6,122
2023-10-05	31.000	31.010	30.670	30.860	30.524	6,798
2023-10-04	31.460	31.470	30.420	30.760	30.425	8,538
2023-10-03	29.280	30.870	29.280	30.870	30.534	5,570
2023-10-02	30.000	30.270	29.570	29.810	29.485	2,014
2023-09-29	29.600	29.970	29.370	29.710	29.386	3,140
2023-09-28	29.010	29.890	29.000	29.600	29.278	11,118
2023-09-27	28.010	29.250	28.010	29.010	28.694	21,991
2023-09-26	28.000	28.710	27.990	27.990	27.685	2,099
2023-09-25	28.080	28.270	27.930	28.250	27.942	2,780
2023-09-22	28.450	28.630	28.060	28.100	27.794	7,562
2023-09-21	28.770	28.770	28.140	28.440	28.130	7,529
2023-09-20	29.510	29.510	28.220	28.220	27.913	17,738
2023-09-19	30.300	31.000	29.290	29.410	29.090	9,160
2023-09-18	30.770	31.000	30.330	30.600	30.267	1,332
2023-09-15	31.370	31.370	30.570	30.780	30.445	3,239
2023-09-14	31.840	31.840	31.120	31.380	31.038	6,271
2023-09-13	32.590	32.590	31.350	31.650	31.305	16,334
2023-09-12	31.880	33.000	31.700	32.060	31.711	6,118
2023-09-11	31.550	31.830	31.150	31.690	31.345	14,939
2023-09-08	31.400	32.200	31.250	31.740	31.394	254,641
2023-09-06	30.570	30.740	29.900	30.630	30.296	10,380
2023-09-05	30.030	31.000	30.030	30.570	30.237	43,258
2023-09-04	30.160	32.940	30.030	30.030	29.703	4,104

← NewerPage 13 of 21 · 1,249 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.