Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	49.250	49.250	48.490	48.760	46.354	3,747
2021-12-23	48.090	49.160	47.970	48.770	46.364	20,167
2021-12-22	48.330	48.440	47.850	48.090	45.717	4,836
2021-12-21	47.600	48.740	47.600	48.530	46.135	18,370
2021-12-20	48.130	48.130	46.700	47.470	45.128	9,905
2021-12-17	48.390	48.390	47.500	48.140	45.765	6,891
2021-12-16	48.000	48.900	47.840	48.400	46.012	10,928
2021-12-15	47.230	48.100	46.950	48.100	45.727	11,371
2021-12-14	47.000	47.220	46.610	47.220	44.890	3,309
2021-12-13	47.410	47.990	47.170	47.590	45.242	39,954
2021-12-10	49.730	49.730	46.750	47.410	45.071	15,850
2021-12-09	47.910	47.910	46.970	47.110	44.785	11,779
2021-12-08	49.740	49.740	47.490	47.920	45.555	5,935
2021-12-07	51.810	52.090	49.070	49.210	46.782	60,989
2021-12-06	46.560	48.570	46.560	48.120	45.746	9,949
2021-12-03	46.980	47.000	46.060	46.560	44.263	6,869
2021-12-02	46.480	46.810	45.460	46.770	44.462	12,532
2021-12-01	46.420	47.110	46.280	46.480	44.187	15,696
2021-11-30	46.400	46.850	45.850	46.060	43.787	51,167
2021-11-29	45.800	46.910	45.640	46.910	44.595	19,799
2021-11-26	45.690	45.930	44.950	45.440	43.198	6,059
2021-11-25	46.450	46.500	45.950	46.000	43.730	2,401
2021-11-24	45.930	46.410	45.520	46.410	44.120	18,595
2021-11-23	46.610	47.070	45.670	45.890	43.626	15,672
2021-11-22	46.390	47.300	45.800	46.610	44.310	12,418
2021-11-19	46.290	46.400	45.500	46.400	44.110	6,481
2021-11-18	46.510	46.510	45.290	45.910	43.645	24,195
2021-11-17	46.570	46.720	45.850	46.150	43.873	18,293
2021-11-16	45.840	46.750	45.510	46.570	44.272	9,315
2021-11-12	45.610	46.090	45.600	45.860	43.597	23,026
2021-11-11	46.500	46.500	45.500	45.500	43.255	14,935
2021-11-10	46.390	46.890	46.020	46.840	44.529	7,311
2021-11-09	47.430	47.500	46.500	46.670	44.367	6,988
2021-11-08	47.000	48.030	46.520	47.690	45.337	5,640
2021-11-05	47.100	47.630	46.620	46.750	44.443	35,098
2021-11-04	47.100	47.300	46.250	47.000	44.681	6,453
2021-11-03	47.000	47.660	46.950	47.010	44.690	6,372
2021-11-01	46.530	46.860	46.200	46.800	44.282	7,653
2021-10-29	45.490	46.370	44.950	46.370	43.875	9,902
2021-10-28	45.080	45.200	44.730	44.920	42.503	6,789
2021-10-27	45.250	45.340	44.040	44.040	41.670	8,336
2021-10-26	45.870	45.960	44.600	45.100	42.673	35,452
2021-10-25	46.700	46.750	45.660	45.870	43.402	19,889
2021-10-22	48.680	48.970	46.300	46.790	44.272	73,979
2021-10-21	51.380	52.930	51.380	52.930	50.082	74,728

← NewerPage 21 of 21 · 1,245 trading days

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.