Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	24.580	25.160	24.550	24.630	24.026	29,242
2022-12-08	24.680	24.830	24.510	24.580	23.977	3,705
2022-12-07	24.770	24.870	24.500	24.590	23.987	26,409
2022-12-06	25.980	25.980	24.900	24.940	24.328	8,166
2022-12-05	25.410	25.980	25.410	25.980	25.343	6,038
2022-12-02	25.350	25.760	24.870	25.410	24.787	7,793
2022-12-01	26.000	26.300	25.630	25.810	25.177	20,204
2022-11-30	25.570	25.800	24.630	25.800	25.167	15,388
2022-11-29	25.600	25.740	25.340	25.340	24.718	4,413
2022-11-28	26.420	26.420	25.560	25.580	24.952	4,204
2022-11-25	26.400	27.250	26.290	27.180	26.513	4,076
2022-11-24	26.990	26.990	26.070	26.400	25.752	262
2022-11-23	26.750	26.990	26.410	26.410	25.762	67,081
2022-11-22	25.700	26.520	25.700	26.470	25.821	6,638
2022-11-21	26.700	26.700	25.590	25.590	24.962	24,203
2022-11-18	26.940	27.140	26.390	26.760	26.103	3,482
2022-11-17	26.650	27.190	26.510	26.790	26.133	6,477
2022-11-16	27.070	27.340	26.420	26.510	25.860	17,847
2022-11-14	26.940	27.500	26.720	26.930	26.269	14,755
2022-11-11	26.530	27.240	25.570	26.950	26.289	34,528
2022-11-10	23.810	26.660	23.810	26.540	25.889	26,340
2022-11-09	24.320	24.360	23.740	23.810	23.226	5,491
2022-11-08	24.550	24.920	24.100	24.320	23.723	14,547
2022-11-07	23.960	24.500	23.830	24.390	23.792	19,294
2022-11-04	24.730	24.730	22.610	23.550	22.972	9,074
2022-11-03	23.450	24.270	23.330	23.400	22.826	7,554
2022-11-01	24.470	24.790	23.990	24.230	23.427	31,593
2022-10-31	26.000	26.100	24.460	24.460	23.650	29,833
2022-10-28	24.720	25.930	24.720	25.640	24.791	29,839
2022-10-27	24.320	24.370	23.050	23.080	22.316	32,754
2022-10-26	24.150	24.640	24.000	24.320	23.514	13,786
2022-10-25	23.960	24.360	23.960	24.160	23.360	14,095
2022-10-24	23.530	24.220	23.360	23.970	23.176	37,325
2022-10-21	22.600	23.340	22.590	23.060	22.296	18,657
2022-10-20	22.710	23.430	22.560	22.620	21.871	5,015
2022-10-19	22.590	23.010	22.590	22.690	21.938	6,737
2022-10-18	23.250	23.620	22.400	22.590	21.842	16,382
2022-10-17	23.010	23.410	22.960	23.250	22.480	9,126
2022-10-14	23.090	23.440	22.760	22.950	22.190	7,814
2022-10-13	21.830	23.500	21.830	23.080	22.316	23,997
2022-10-11	21.850	22.040	21.540	21.830	21.107	65,692
2022-10-10	22.500	22.500	21.750	21.750	21.030	17,600
2022-10-07	23.000	23.000	22.360	22.360	21.619	37,719
2022-10-06	23.870	23.960	23.420	23.540	22.760	11,389
2022-10-05	23.740	24.070	23.480	23.870	23.079	2,872
2022-10-04	23.520	23.920	23.370	23.730	22.944	5,496
2022-10-03	23.120	23.520	22.740	23.370	22.596	97,413
2022-09-30	24.080	24.080	23.180	23.190	22.422	15,441
2022-09-29	24.180	24.220	23.600	23.690	22.905	9,198
2022-09-28	24.100	24.310	23.900	24.270	23.466	4,694
2022-09-27	24.610	24.610	23.870	23.870	23.079	23,339
2022-09-26	24.000	24.610	24.000	24.200	23.398	21,384
2022-09-23	24.050	24.190	23.810	23.930	23.137	12,368
2022-09-22	24.570	24.600	24.020	24.050	23.253	80,698
2022-09-21	24.810	25.300	24.570	24.570	23.756	39,599
2022-09-20	25.400	25.400	24.750	24.810	23.988	6,434
2022-09-19	25.600	25.830	24.960	25.230	24.394	14,056
2022-09-16	25.290	25.690	25.160	25.540	24.694	11,238
2022-09-15	25.500	25.510	25.040	25.040	24.211	16,402
2022-09-14	25.290	25.680	25.050	25.050	24.220	4,597

← NewerPage 17 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.