Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	22.120	23.100	22.070	22.740	22.372	7,310
2023-03-08	22.120	22.200	21.800	22.110	21.753	6,907
2023-03-07	22.760	22.760	22.010	22.010	21.654	5,054
2023-03-06	22.740	23.010	22.310	22.310	21.949	4,376
2023-03-03	22.630	22.910	22.590	22.780	22.412	91,301
2023-03-02	21.940	22.760	21.860	22.630	22.264	184,762
2023-03-01	21.690	22.550	21.550	21.940	21.585	176,873
2023-02-28	21.890	21.890	21.500	21.540	21.192	120,224
2023-02-27	21.720	22.120	21.550	21.550	21.202	111,914
2023-02-24	22.280	22.280	21.530	21.710	21.359	7,552
2023-02-23	22.100	22.330	21.660	21.840	21.487	14,319
2023-02-22	22.610	22.610	21.800	21.810	21.457	22,017
2023-02-17	24.510	24.510	23.550	23.870	23.484	10,740
2023-02-16	24.910	25.160	24.500	24.520	24.124	6,584
2023-02-15	24.930	24.940	24.490	24.910	24.507	16,551
2023-02-14	24.520	24.830	24.110	24.790	24.389	172,041
2023-02-13	24.500	24.620	24.020	24.520	24.124	113,489
2023-02-10	24.180	24.400	24.000	24.100	23.710	70,252
2023-02-08	25.000	25.180	24.460	24.480	24.084	138,331
2023-02-07	25.130	25.240	24.600	25.110	24.704	75,451
2023-02-06	25.870	25.880	24.640	24.640	24.242	4,680
2023-02-03	25.500	26.400	25.000	25.850	25.432	84,772
2023-02-02	24.470	25.400	24.040	25.190	24.572	44,613
2023-02-01	23.700	24.700	23.500	24.450	23.850	101,309
2023-01-31	23.850	23.850	23.380	23.670	23.089	89,444
2023-01-30	23.990	24.120	23.490	23.770	23.187	29,289
2023-01-27	22.700	23.970	22.660	23.840	23.255	53,823
2023-01-26	25.150	25.620	24.230	24.230	23.636	36,878
2023-01-25	25.570	25.570	24.730	25.100	24.484	10,631
2023-01-24	26.040	26.040	25.550	25.570	24.943	8,681
2023-01-23	25.440	26.340	25.310	26.040	25.401	3,441
2023-01-20	24.980	25.250	24.570	25.180	24.562	4,304
2023-01-19	24.880	24.880	24.580	24.580	23.977	14,882
2023-01-18	25.000	25.330	24.370	24.730	24.123	3,824
2023-01-17	25.620	25.780	25.050	25.050	24.435	10,902
2023-01-16	25.430	26.000	25.430	25.620	24.991	2,302
2023-01-13	25.600	25.770	25.330	25.430	24.806	4,812
2023-01-12	25.500	25.830	25.330	25.580	24.952	5,878
2023-01-11	25.420	25.640	25.170	25.520	24.894	3,629
2023-01-10	25.990	25.990	25.300	25.420	24.796	2,646
2023-01-09	25.040	26.250	25.040	25.620	24.991	29,207
2023-01-06	24.560	25.130	24.200	25.040	24.426	8,421
2023-01-05	24.860	24.900	24.560	24.560	23.957	24,662
2023-01-04	24.410	25.290	24.410	24.860	24.250	11,602
2023-01-03	23.750	24.490	23.700	24.410	23.811	14,601
2023-01-02	23.170	23.750	23.170	23.310	22.738	1,879
2022-12-29	22.340	23.170	22.300	23.170	22.602	19,869
2022-12-28	22.870	22.870	22.340	22.340	21.792	7,561
2022-12-27	22.370	22.980	22.370	22.880	22.319	8,466
2022-12-26	22.340	22.590	22.340	22.370	21.821	9,176
2022-12-23	22.790	22.790	22.000	22.340	21.792	5,638
2022-12-22	23.130	23.150	21.880	22.340	21.792	12,498
2022-12-21	23.080	23.340	22.840	23.130	22.563	7,516
2022-12-20	23.720	23.720	22.890	22.940	22.377	5,229
2022-12-19	23.580	23.970	23.420	23.440	22.865	7,247
2022-12-16	24.020	24.020	23.330	23.580	23.001	8,679
2022-12-15	24.780	24.850	23.960	24.010	23.421	3,769
2022-12-14	25.520	25.900	24.780	24.780	24.172	21,004
2022-12-13	25.300	26.300	25.040	25.370	24.748	11,046
2022-12-12	24.810	25.300	24.710	25.100	24.484	1,839

← NewerPage 16 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.