Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	31.590	32.290	31.560	31.870	30.605	2,161
2022-06-17	32.330	32.370	31.400	31.590	30.336	14,816
2022-06-15	32.810	33.110	32.330	32.330	31.047	3,443
2022-06-14	32.100	32.500	32.100	32.340	31.056	9,702
2022-06-13	32.500	32.820	32.100	32.100	30.826	17,324
2022-06-10	32.700	33.200	32.510	32.510	31.220	25,649
2022-06-09	33.600	33.700	32.900	32.900	31.594	12,025
2022-06-08	34.540	34.540	33.440	33.840	32.497	7,929
2022-06-07	34.510	35.600	34.510	35.250	33.851	4,039
2022-06-06	34.600	35.170	34.480	34.480	33.112	9,498
2022-06-03	35.570	35.590	34.560	34.560	33.188	7,201
2022-06-02	35.270	35.730	35.200	35.540	34.129	28,451
2022-06-01	35.080	35.510	34.910	35.290	33.889	1,680
2022-05-31	34.910	35.340	34.450	35.140	33.745	6,032
2022-05-30	35.060	35.610	34.500	34.500	33.131	2,972
2022-05-27	35.000	35.110	34.690	35.060	33.669	4,771
2022-05-26	33.830	34.690	33.830	34.460	33.092	20,464
2022-05-25	33.690	34.020	33.490	33.700	32.362	11,326
2022-05-24	33.420	33.500	32.900	33.290	31.969	9,160
2022-05-23	33.470	33.740	33.060	33.430	32.103	17,746
2022-05-20	34.560	34.560	32.830	33.470	32.142	53,161
2022-05-19	35.100	35.100	34.230	34.380	33.016	11,761
2022-05-18	36.260	36.370	35.060	35.060	33.669	21,688
2022-05-17	36.520	36.710	36.190	36.300	34.859	8,680
2022-05-16	36.780	36.780	36.210	36.520	35.071	5,330
2022-05-13	37.230	37.230	36.330	36.490	35.042	13,708
2022-05-12	36.660	36.720	36.000	36.530	35.080	5,408
2022-05-11	37.500	37.570	36.720	36.860	35.397	13,196
2022-05-10	37.370	38.140	37.350	37.740	36.242	13,894
2022-05-09	37.340	37.800	36.870	36.870	35.407	36,344
2022-05-06	37.540	38.000	37.140	37.350	35.868	5,659
2022-05-05	38.000	38.480	37.080	37.080	35.608	11,301
2022-05-04	38.000	38.000	37.060	37.930	36.425	14,205
2022-05-03	38.000	38.000	37.220	37.250	35.582	25,225
2022-05-02	36.570	37.870	36.480	37.650	35.965	54,754
2022-04-29	36.500	36.810	35.870	36.290	34.665	40,143
2022-04-28	38.210	39.020	38.180	38.200	36.490	7,369
2022-04-27	37.960	38.360	37.380	37.380	35.707	8,829
2022-04-26	38.500	38.610	37.960	37.960	36.261	7,321
2022-04-25	37.220	38.400	37.150	37.960	36.261	27,242
2022-04-22	37.130	37.740	37.100	37.220	35.554	330,339
2022-04-20	37.600	37.880	36.980	36.980	35.324	6,995
2022-04-19	36.220	37.340	36.010	37.110	35.449	7,176
2022-04-18	35.660	36.410	35.550	35.970	34.360	26,377
2022-04-14	36.950	37.000	35.660	35.660	34.064	24,163
2022-04-13	36.140	36.830	36.140	36.520	34.885	9,020
2022-04-12	36.360	37.000	36.140	36.140	34.522	6,859
2022-04-11	36.900	37.140	36.360	36.360	34.732	11,218
2022-04-08	37.550	37.650	36.860	36.860	35.210	26,541
2022-04-07	37.470	37.880	37.100	37.700	36.012	5,288
2022-04-06	37.400	37.690	37.000	37.480	35.802	8,411
2022-04-05	37.740	37.930	37.210	37.210	35.544	10,675
2022-04-04	37.200	37.800	36.850	37.620	35.936	14,363
2022-04-01	39.330	39.530	37.140	37.160	35.496	79,132
2022-03-31	40.810	40.880	39.330	39.330	37.569	7,571
2022-03-30	41.200	41.590	40.790	40.830	39.002	14,687
2022-03-29	41.100	41.430	40.710	41.250	39.403	964,310
2022-03-28	41.080	41.110	40.450	40.790	38.964	9,010
2022-03-25	41.290	41.370	40.420	40.770	38.945	5,071
2022-03-24	39.160	41.500	39.080	41.310	39.461	9,905

← NewerPage 19 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.