Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ITLC34.SA stock page

Intel Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-0925.85026.10025.00025.36025.0207,443
2023-06-0725.22025.78025.22025.78025.43423,779
2023-06-0624.93025.83024.52025.22024.88222,426
2023-06-0226.35026.35025.51025.77025.42441,657
2023-06-0126.72026.89026.02026.02025.671273,714
2023-05-3125.12027.32025.10026.72026.36250,694
2023-05-3024.57025.27024.53025.12024.78323,048
2023-05-2924.07025.35023.70024.50024.17112,569
2023-05-2623.43024.15022.70024.02023.69832,297
2023-05-2523.58023.58022.45022.88022.57343,394
2023-05-2424.31024.34023.58023.84023.5201,841
2023-05-2325.20025.20024.44024.44024.11214,726
2023-05-2224.92025.17024.70025.01024.67510,687
2023-05-1924.62025.11024.53024.93024.5965,612
2023-05-1823.96024.62023.95024.55024.2217,134
2023-05-1724.15024.22023.70023.73023.4125,108
2023-05-1624.34024.45024.08024.11023.7878,917
2023-05-1523.99024.33023.72024.18023.8568,995
2023-05-1223.67023.89023.60023.83023.51018,576
2023-05-1124.74024.83023.77023.77023.45134,834
2023-05-1025.16025.24024.38024.74024.40815,404
2023-05-0925.56025.56025.00025.02024.68516,377
2023-05-0825.53025.73025.09025.57025.22716,987
2023-05-0526.42026.42025.44025.53025.1883,578
2023-05-0425.50026.39025.48025.90025.5537,919
2023-05-0325.40026.31025.33025.50025.1584,985
2023-05-0225.83025.83025.00025.00024.59620,304
2023-04-2826.36027.01025.72025.83025.41257,968
2023-04-2724.15025.18023.87025.18024.7733,120
2023-04-2624.45025.00024.31024.35023.95612,231
2023-04-2524.85024.85024.33024.33023.93712,301
2023-04-2425.75025.75024.85024.87024.4685,317
2023-04-2026.39026.39025.89025.89025.47113,699
2023-04-1926.30026.50026.08026.39025.9633,920
2023-04-1826.36026.97026.30026.30025.8756,646
2023-04-1726.60026.84026.13026.35025.92416,231
2023-04-1426.34026.55026.04026.07025.64918,642
2023-04-1326.70026.70025.98026.34025.91425,616
2023-04-1227.20027.20026.28026.28025.85510,528
2023-04-1127.37027.50026.99026.99026.5547,324
2023-04-1027.87027.87027.30027.38026.9372,384
2023-04-0527.86027.86027.22027.56027.11416,479
2023-04-0427.95028.56027.82027.86027.41015,826
2023-04-0327.00028.24027.00027.66027.21327,290
2023-03-3127.18027.77027.00027.66027.2138,884
2023-03-3027.06027.83027.02027.18026.74121,752
2023-03-2925.40027.28025.40026.97026.53415,365
2023-03-2825.78025.78024.72025.05024.64514,905
2023-03-2725.60025.77025.33025.33024.9213,149
2023-03-2425.53026.22025.44025.60025.1868,845
2023-03-2324.66025.53024.66025.53025.11716,254
2023-03-2224.92025.30024.63024.63024.23219,071
2023-03-2125.51025.51024.45024.92024.51722,787
2023-03-2026.20026.22025.06025.52025.10759,966
2023-03-1726.24027.00025.89026.20025.776175,684
2023-03-1625.00026.55024.97026.23025.80628,465
2023-03-1524.32025.15024.31024.89024.48853,204
2023-03-1423.74024.56023.73024.33023.93752,994
2023-03-1323.31023.91023.15023.74023.35616,284
2023-03-1023.00023.75022.73023.59023.20925,593
← NewerPage 15 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-08-050.0794 USD
2024-05-030.0742 USD
2024-02-050.0697 USD
2023-11-030.0692 USD
2023-08-030.0700 USD
2023-05-030.0698 USD
2023-02-030.2143 USD
2022-11-030.2060 USD
2022-08-030.2149 USD
2022-05-040.1970 USD
2022-02-030.2077 USD
2021-11-030.2207 USD
2021-08-040.2027 USD
2021-05-050.2004 USD
2021-02-030.2226 USD
2020-11-040.1924 USD
2020-08-057.0991 USD
2020-05-057.0816 USD
2020-02-055.8741 USD
2019-11-050.8741 USD
2019-08-061.3110 USD
2019-05-031.2251 USD
2019-02-051.1897 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.