Intel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 85.720 | 90.030 | 85.560 | 86.870 | 86.870 | 317,788 |
| 2026-07-21 | 86.600 | 89.660 | 85.650 | 89.050 | 89.050 | 553,264 |
| 2026-07-20 | 82.310 | 85.500 | 82.080 | 82.580 | 82.580 | 530,438 |
| 2026-07-17 | 79.340 | 83.410 | 76.700 | 81.130 | 81.130 | 1,641,069 |
| 2026-07-16 | 85.390 | 86.310 | 81.280 | 81.820 | 81.820 | 1,102,198 |
| 2026-07-15 | 92.990 | 93.120 | 84.110 | 87.400 | 87.400 | 612,383 |
| 2026-07-14 | 91.860 | 92.200 | 87.620 | 91.490 | 91.490 | 550,259 |
| 2026-07-13 | 90.530 | 90.990 | 87.170 | 87.960 | 87.960 | 630,151 |
| 2026-07-10 | 93.800 | 94.330 | 91.790 | 94.000 | 94.000 | 330,604 |
| 2026-07-09 | 99.000 | 99.870 | 95.100 | 96.510 | 96.510 | 447,998 |
| 2026-07-08 | 93.210 | 94.580 | 89.970 | 94.580 | 94.580 | 1,024,134 |
| 2026-07-07 | 100.59 | 100.87 | 92.980 | 95.160 | 95.160 | 611,972 |
| 2026-07-06 | 107.53 | 109.83 | 104.51 | 104.90 | 104.90 | 223,890 |
| 2026-07-03 | 104.65 | 112.86 | 104.65 | 105.05 | 105.05 | 54,775 |
| 2026-07-02 | 112.00 | 112.99 | 102.97 | 104.50 | 104.50 | 897,234 |
| 2026-07-01 | 116.72 | 117.38 | 110.00 | 111.00 | 111.00 | 480,771 |
| 2026-06-30 | 113.53 | 122.62 | 112.57 | 119.60 | 119.60 | 224,989 |
| 2026-06-29 | 110.60 | 113.29 | 102.50 | 113.24 | 113.24 | 289,687 |
| 2026-06-26 | 109.54 | 112.99 | 108.26 | 109.50 | 109.50 | 278,719 |
| 2026-06-25 | 121.11 | 121.67 | 109.01 | 115.00 | 115.00 | 610,548 |
| 2026-06-24 | 115.40 | 118.04 | 111.02 | 115.00 | 115.00 | 231,699 |
| 2026-06-23 | 111.50 | 118.88 | 110.65 | 114.68 | 114.68 | 251,588 |
| 2026-06-22 | 118.24 | 121.00 | 116.89 | 121.00 | 121.00 | 474,611 |
| 2026-06-19 | 115.24 | 116.10 | 113.82 | 115.80 | 115.80 | 355,397 |
| 2026-06-18 | 112.45 | 116.46 | 110.00 | 115.24 | 115.24 | 351,412 |
| 2026-06-17 | 102.38 | 105.64 | 99.750 | 103.50 | 103.50 | 258,277 |
| 2026-06-16 | 105.49 | 108.56 | 99.880 | 99.880 | 99.880 | 201,236 |
| 2026-06-15 | 108.10 | 111.11 | 106.81 | 108.10 | 108.10 | 283,831 |
| 2026-06-12 | 98.530 | 107.40 | 97.680 | 106.87 | 106.87 | 266,746 |
| 2026-06-11 | 95.910 | 102.40 | 95.040 | 100.00 | 100.00 | 381,651 |
| 2026-06-10 | 91.440 | 95.750 | 90.670 | 91.720 | 91.720 | 177,839 |
| 2026-06-09 | 97.410 | 98.050 | 86.210 | 92.500 | 92.500 | 582,159 |
| 2026-06-08 | 96.480 | 97.380 | 92.110 | 95.550 | 95.550 | 373,120 |
| 2026-06-05 | 92.890 | 92.890 | 84.720 | 84.720 | 84.720 | 453,153 |
| 2026-06-03 | 96.010 | 99.200 | 93.500 | 94.790 | 94.790 | 328,448 |
| 2026-06-02 | 90.510 | 91.020 | 87.170 | 90.000 | 90.000 | 176,266 |
| 2026-06-01 | 90.500 | 94.870 | 89.280 | 90.710 | 90.710 | 422,526 |
| 2026-05-29 | 103.46 | 106.50 | 98.350 | 98.490 | 98.490 | 265,905 |
| 2026-05-28 | 102.19 | 103.60 | 98.200 | 101.00 | 101.00 | 191,815 |
| 2026-05-27 | 105.15 | 105.50 | 98.700 | 102.50 | 102.50 | 194,565 |
| 2026-05-26 | 101.60 | 105.19 | 98.060 | 103.30 | 103.30 | 250,198 |
| 2026-05-25 | 101.62 | 103.43 | 100.63 | 101.73 | 101.73 | 32,000 |
| 2026-05-22 | 99.960 | 102.50 | 98.790 | 100.61 | 100.61 | 179,731 |
| 2026-05-21 | 96.890 | 99.370 | 94.470 | 98.370 | 98.370 | 198,745 |
| 2026-05-20 | 97.530 | 102.21 | 96.000 | 99.050 | 99.050 | 335,746 |
| 2026-05-19 | 89.000 | 94.800 | 85.930 | 92.900 | 92.900 | 266,327 |
| 2026-05-18 | 93.820 | 96.500 | 86.670 | 89.810 | 89.810 | 315,691 |
| 2026-05-15 | 92.500 | 93.090 | 90.170 | 90.810 | 90.810 | 262,959 |
| 2026-05-14 | 95.110 | 98.560 | 94.220 | 96.320 | 96.320 | 425,132 |
| 2026-05-13 | 100.63 | 102.07 | 95.450 | 99.700 | 99.700 | 224,584 |
| 2026-05-12 | 101.00 | 104.19 | 93.950 | 97.800 | 97.800 | 399,170 |
| 2026-05-11 | 106.82 | 107.83 | 101.09 | 104.59 | 104.59 | 401,419 |
| 2026-05-08 | 91.560 | 104.00 | 90.610 | 101.62 | 101.62 | 377,789 |
| 2026-05-07 | 89.000 | 93.550 | 88.880 | 90.000 | 90.000 | 275,788 |
| 2026-05-06 | 91.160 | 93.010 | 87.700 | 92.430 | 92.430 | 368,742 |
| 2026-05-05 | 82.090 | 90.270 | 81.760 | 88.650 | 88.650 | 358,630 |
| 2026-05-04 | 81.000 | 82.500 | 79.050 | 79.050 | 79.050 | 474,630 |
| 2026-04-30 | 80.440 | 80.570 | 76.050 | 77.500 | 77.500 | 278,301 |
| 2026-04-29 | 71.460 | 79.000 | 71.460 | 79.000 | 79.000 | 338,727 |
| 2026-04-28 | 67.410 | 70.180 | 66.850 | 70.180 | 70.180 | 218,472 |
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.