Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	39.530	40.020	38.900	38.900	37.159	9,058
2022-03-22	39.000	39.720	38.850	39.550	37.779	6,774
2022-03-21	39.770	39.770	38.750	38.750	37.015	8,834
2022-03-18	39.540	39.780	39.250	39.780	37.999	157,766
2022-03-17	39.450	39.650	39.000	39.260	37.502	7,851
2022-03-16	38.830	39.530	38.730	39.390	37.627	21,641
2022-03-15	37.900	38.550	37.900	38.430	36.710	6,987
2022-03-14	38.770	38.770	37.850	37.910	36.213	22,068
2022-03-11	38.750	39.390	38.750	38.830	37.092	4,747
2022-03-10	39.550	40.000	38.750	38.750	37.015	7,182
2022-03-09	40.080	40.550	39.170	39.650	37.875	26,889
2022-03-08	40.470	41.010	39.870	40.070	38.276	8,231
2022-03-07	40.280	40.760	40.120	40.700	38.878	11,521
2022-03-04	40.140	40.790	40.040	40.300	38.496	7,948
2022-03-03	40.350	40.670	39.970	40.010	38.219	32,664
2022-03-02	41.000	41.990	41.000	41.350	39.499	9,752
2022-02-25	39.520	40.870	39.520	40.600	38.782	14,415
2022-02-24	36.930	39.770	36.930	39.520	37.751	28,940
2022-02-23	37.770	38.100	36.930	36.930	35.277	23,333
2022-02-22	38.010	38.250	37.070	37.550	35.869	18,172
2022-02-21	38.500	38.500	38.000	38.010	36.308	2,913
2022-02-18	40.880	40.880	38.100	38.540	36.815	30,559
2022-02-17	41.500	41.580	40.950	40.950	39.117	15,514
2022-02-16	42.990	42.990	40.860	41.280	39.432	5,119
2022-02-15	41.420	41.860	40.700	41.370	39.518	43,071
2022-02-14	42.030	42.030	41.020	41.520	39.661	28,854
2022-02-11	42.590	42.610	41.690	41.990	40.110	8,436
2022-02-10	43.450	43.450	42.600	42.860	40.941	21,748
2022-02-09	43.300	43.570	42.960	43.350	41.409	8,987
2022-02-08	42.360	42.830	42.210	42.680	40.769	18,825
2022-02-07	42.760	42.760	42.220	42.310	40.416	3,030
2022-02-04	42.540	44.850	42.080	42.760	40.846	8,107
2022-02-03	43.800	43.870	42.540	42.540	40.636	5,608
2022-02-02	43.000	43.490	42.580	43.360	41.220	7,845
2022-02-01	43.020	43.230	42.630	42.750	40.641	10,117
2022-01-31	42.790	43.100	41.940	42.940	40.821	11,737
2022-01-28	43.380	43.380	41.750	42.500	40.403	37,269
2022-01-27	45.120	45.250	42.890	43.380	41.239	36,680
2022-01-26	46.890	47.470	46.110	46.520	44.225	30,336
2022-01-25	48.150	48.150	46.100	46.480	44.187	9,017
2022-01-24	47.560	47.560	45.880	47.440	45.099	41,877
2022-01-21	47.520	48.000	47.000	47.560	45.213	9,449
2022-01-20	49.090	49.090	47.290	47.520	45.175	18,847
2022-01-19	50.550	50.630	48.800	49.090	46.668	14,425
2022-01-18	51.140	51.290	50.580	51.130	48.607	13,804
2022-01-17	51.250	51.700	50.970	50.970	48.455	1,071
2022-01-14	50.530	51.480	50.300	51.250	48.721	11,427
2022-01-13	51.430	51.650	50.650	51.000	48.483	4,681
2022-01-12	52.570	52.570	50.700	51.420	48.883	27,307
2022-01-11	52.700	52.740	51.480	51.940	49.377	15,893
2022-01-10	50.400	52.100	49.960	52.100	49.529	21,332
2022-01-07	51.250	51.480	50.080	50.400	47.913	15,580
2022-01-06	51.340	51.910	50.830	51.270	48.740	6,961
2022-01-05	50.750	53.000	50.500	51.340	48.807	49,801
2022-01-04	50.560	50.980	49.810	50.790	48.284	13,123
2022-01-03	48.430	50.380	48.260	50.380	47.894	10,886
2021-12-30	48.660	48.780	47.940	47.940	45.574	35,283
2021-12-29	48.700	49.450	48.700	49.450	47.010	8,291
2021-12-28	48.770	49.220	48.520	48.830	46.421	6,089
2021-12-27	49.250	49.250	48.490	48.760	46.354	3,747

← NewerPage 20 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.