Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	29.500	30.200	29.070	29.890	29.564	33,549
2023-08-31	28.010	29.300	28.010	29.070	28.753	18,914
2023-08-30	27.990	28.130	27.440	27.970	27.665	5,652
2023-08-29	27.240	27.910	27.240	27.710	27.408	16,218
2023-08-28	26.400	27.550	26.400	27.240	26.943	7,280
2023-08-25	26.440	27.050	26.410	26.930	26.637	6,153
2023-08-24	27.570	27.660	26.470	26.470	26.182	25,258
2023-08-23	27.100	27.630	27.010	27.460	27.161	4,325
2023-08-22	27.530	27.800	27.010	27.010	26.716	6,701
2023-08-21	27.110	27.520	26.620	27.520	27.220	6,169
2023-08-18	27.450	27.450	26.680	27.110	26.815	2,780
2023-08-17	27.820	27.930	26.950	26.990	26.696	6,005
2023-08-16	28.830	28.830	27.800	27.820	27.517	7,228
2023-08-15	29.600	29.600	28.880	28.880	28.565	5,784
2023-08-14	28.480	29.690	28.480	29.690	29.367	6,717
2023-08-11	28.290	28.480	28.010	28.480	28.170	2,680
2023-08-10	28.080	28.300	27.970	28.170	27.863	20,981
2023-08-09	28.660	28.750	28.080	28.080	27.774	21,582
2023-08-08	29.420	29.420	27.770	28.660	28.348	4,288
2023-08-07	28.440	29.020	28.440	28.530	28.219	32,826
2023-08-04	28.260	28.800	28.260	28.440	28.130	3,885
2023-08-03	27.300	28.400	27.220	28.350	28.041	16,626
2023-08-02	28.540	28.540	27.500	27.520	27.151	6,395
2023-08-01	28.110	28.780	28.060	28.530	28.147	21,524
2023-07-31	28.950	29.320	28.150	28.160	27.782	28,253
2023-07-28	28.770	29.190	28.200	28.950	28.562	62,651
2023-07-27	27.110	28.750	26.890	28.750	28.364	12,362
2023-07-26	26.680	27.170	26.580	27.100	26.737	7,726
2023-07-25	26.580	27.150	26.350	26.870	26.510	7,747
2023-07-24	27.670	27.670	26.430	26.430	26.076	30,511
2023-07-21	27.230	27.230	26.590	27.120	26.756	6,625
2023-07-20	27.300	27.400	26.590	26.700	26.342	5,529
2023-07-19	27.850	27.850	27.430	27.470	27.102	10,370
2023-07-18	27.530	27.840	27.130	27.740	27.368	6,519
2023-07-17	26.740	27.720	26.730	27.540	27.171	10,021
2023-07-14	26.900	27.000	26.380	26.420	26.066	7,574
2023-07-13	27.400	27.410	26.900	27.110	26.746	4,723
2023-07-12	27.000	27.350	26.580	27.230	26.865	12,873
2023-07-11	26.740	27.200	26.710	26.900	26.539	6,150
2023-07-10	25.890	26.750	25.750	26.530	26.174	6,284
2023-07-07	26.170	26.250	25.860	25.860	25.513	11,212
2023-07-06	26.080	26.270	25.660	26.210	25.859	16,726
2023-07-05	27.190	27.190	26.390	26.390	26.036	11,078
2023-07-04	27.040	27.800	26.490	27.000	26.638	2,258
2023-07-03	26.640	27.040	26.440	26.800	26.441	2,854
2023-06-30	26.990	26.990	26.570	26.630	26.273	14,010
2023-06-29	27.050	27.180	26.480	26.580	26.224	16,378
2023-06-28	27.070	27.400	26.840	27.130	26.766	8,680
2023-06-27	26.660	27.400	26.260	27.400	27.033	18,429
2023-06-26	26.650	26.980	26.310	26.660	26.303	15,753
2023-06-23	25.920	26.650	25.690	26.500	26.145	22,109
2023-06-22	26.400	26.400	25.580	25.920	25.572	40,671
2023-06-21	27.820	28.040	26.250	26.250	25.898	28,830
2023-06-20	29.500	29.510	27.800	27.820	27.447	98,122
2023-06-19	28.960	31.120	28.000	30.300	29.894	44,433
2023-06-16	29.010	29.550	28.650	29.540	29.144	29,847
2023-06-15	28.670	29.150	28.300	28.730	28.345	19,064
2023-06-14	27.540	28.670	27.140	28.670	28.286	26,612
2023-06-13	27.550	27.760	26.790	27.560	27.190	42,406
2023-06-12	25.750	27.050	25.500	26.730	26.372	73,646

← NewerPage 14 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.