Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	26.730	26.740	25.280	25.280	24.443	31,126
2022-09-12	26.930	27.200	26.500	26.740	25.854	22,326
2022-09-09	27.140	27.190	26.830	26.890	25.999	23,627
2022-09-08	26.620	26.850	25.980	26.480	25.603	5,542
2022-09-06	26.750	27.270	26.520	26.530	25.651	37,482
2022-09-05	27.060	28.240	26.740	26.740	25.854	2,152
2022-09-02	27.690	27.950	26.900	27.170	26.270	160,370
2022-09-01	27.780	27.900	26.980	27.900	26.976	56,146
2022-08-31	27.900	28.080	27.450	27.780	26.860	488,219
2022-08-30	28.450	28.450	27.350	27.370	26.463	12,956
2022-08-29	28.290	28.290	27.530	27.630	26.715	7,345
2022-08-26	29.580	29.580	28.290	28.290	27.353	11,484
2022-08-25	28.790	29.680	28.790	29.570	28.591	332,118
2022-08-24	28.990	28.990	28.700	28.790	27.836	276,615
2022-08-23	29.180	29.450	28.800	28.800	27.846	21,882
2022-08-22	30.300	30.300	29.000	29.060	28.097	8,455
2022-08-19	31.050	31.180	30.450	30.570	29.557	24,775
2022-08-18	30.700	31.430	30.700	31.100	30.070	7,409
2022-08-17	31.000	31.080	30.430	30.740	29.722	6,755
2022-08-16	30.800	31.390	30.600	31.010	29.983	28,152
2022-08-15	30.390	30.970	30.390	30.800	29.780	14,211
2022-08-12	30.260	30.680	30.200	30.370	29.364	2,870
2022-08-11	30.200	30.900	30.140	30.540	29.528	67,516
2022-08-10	29.450	30.070	29.100	29.840	28.852	209,029
2022-08-09	30.060	30.060	29.450	29.450	28.475	9,683
2022-08-08	30.540	30.700	30.050	30.060	29.064	7,097
2022-08-05	31.060	31.110	30.400	30.480	29.470	7,486
2022-08-04	32.020	32.020	30.700	30.960	29.935	36,457
2022-08-03	32.000	32.240	31.270	32.240	31.172	7,346
2022-08-02	31.980	31.980	31.500	31.640	30.384	8,873
2022-08-01	31.200	32.250	31.060	31.800	30.538	34,309
2022-07-29	30.720	31.690	30.500	31.370	30.125	62,653
2022-07-28	35.040	35.040	34.050	34.050	32.699	29,713
2022-07-27	34.650	35.310	34.580	35.050	33.659	386,421
2022-07-26	35.390	35.390	34.640	34.640	33.265	11,185
2022-07-25	35.890	35.890	34.750	34.970	33.582	2,940
2022-07-22	36.900	36.900	35.670	35.890	34.466	8,701
2022-07-21	37.060	37.230	36.480	37.230	35.752	5,590
2022-07-20	36.720	37.070	35.720	37.070	35.599	26,458
2022-07-19	35.000	36.500	35.000	36.240	34.802	39,539
2022-07-18	34.800	35.160	34.750	34.810	33.428	8,621
2022-07-15	34.560	34.610	34.180	34.520	33.150	3,361
2022-07-14	33.710	34.420	33.190	34.170	32.814	18,468
2022-07-13	33.560	33.650	33.000	33.470	32.142	21,422
2022-07-12	33.690	33.810	33.450	33.610	32.276	6,785
2022-07-11	33.520	33.610	33.110	33.200	31.882	3,544
2022-07-08	34.140	34.140	33.150	33.280	31.959	8,250
2022-07-07	34.000	34.110	33.700	33.820	32.478	2,388
2022-07-06	32.920	33.700	32.920	33.370	32.046	17,124
2022-07-05	32.150	32.920	32.010	32.920	31.613	22,389
2022-07-04	32.150	32.390	31.610	32.150	30.874	1,806
2022-07-01	32.440	32.480	31.850	32.210	30.932	2,405
2022-06-30	32.230	33.030	32.110	32.310	31.028	11,265
2022-06-29	33.010	33.010	32.200	32.200	30.922	25,370
2022-06-28	33.500	33.780	33.170	33.170	31.854	18,938
2022-06-27	33.700	33.990	33.540	33.560	32.228	5,455
2022-06-24	32.510	33.730	32.510	33.580	32.247	8,268
2022-06-23	32.200	32.620	32.060	32.450	31.162	12,714
2022-06-22	32.100	32.410	31.970	32.200	30.922	17,819
2022-06-21	32.270	32.550	32.110	32.340	31.056	10,195

← NewerPage 18 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.