Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	68.530	72.170	68.050	70.400	70.400	557,703
2026-04-24	69.110	71.150	66.390	68.600	68.600	859,572
2026-04-23	54.220	62.640	54.100	62.640	62.640	343,662
2026-04-22	56.100	56.780	53.810	54.120	54.120	138,221
2026-04-20	56.990	57.250	54.070	54.980	54.980	551,162
2026-04-17	57.010	58.430	56.210	56.670	56.670	81,322
2026-04-16	53.720	56.940	53.460	56.870	56.870	609,468
2026-04-15	52.790	54.750	52.380	53.850	53.850	101,802
2026-04-14	54.410	54.540	51.610	52.950	52.950	116,843
2026-04-13	51.600	54.600	51.600	54.200	54.200	202,071
2026-04-10	52.200	52.890	50.960	52.110	52.110	96,096
2026-04-09	50.220	52.380	49.420	52.380	52.380	123,035
2026-04-08	46.740	50.220	46.450	50.220	50.220	268,648
2026-04-07	42.670	45.700	42.670	45.210	45.210	242,493
2026-04-06	44.000	44.850	42.850	43.500	43.500	144,805
2026-04-02	39.960	43.460	39.500	43.460	43.460	272,219
2026-04-01	38.520	41.850	38.520	41.210	41.210	175,277
2026-03-31	36.080	38.230	36.080	38.160	38.160	85,378
2026-03-30	38.060	38.270	35.660	35.990	35.990	151,353
2026-03-27	38.460	38.460	37.410	37.410	37.410	138,213
2026-03-26	40.290	40.590	38.360	38.750	38.750	134,070
2026-03-25	40.150	41.550	39.690	40.860	40.860	160,691
2026-03-24	38.820	38.820	37.960	38.590	38.590	66,808
2026-03-23	39.210	39.590	38.220	38.820	38.820	97,221
2026-03-20	40.350	41.700	38.680	38.680	38.680	51,211
2026-03-19	38.650	40.250	38.500	40.060	40.060	97,263
2026-03-18	38.270	39.570	38.080	39.300	39.300	91,676
2026-03-17	40.300	40.510	38.070	38.270	38.270	142,509
2026-03-16	41.600	43.150	39.760	39.760	39.760	231,046
2026-03-13	39.840	40.640	39.840	40.400	40.400	177,575
2026-03-12	40.610	41.050	39.450	39.450	39.450	129,007
2026-03-11	40.670	41.940	40.100	41.400	41.400	105,568
2026-03-10	38.800	41.000	38.800	40.350	40.350	128,050
2026-03-09	37.130	39.280	36.300	38.960	38.960	153,538
2026-03-06	40.500	40.500	37.880	38.450	38.450	134,633
2026-03-05	39.660	40.500	39.200	40.280	40.280	160,881
2026-03-04	37.830	40.120	37.650	39.700	39.700	137,714
2026-03-03	38.430	38.650	37.200	37.950	37.950	147,676
2026-03-02	38.420	39.570	38.150	38.980	38.980	76,973
2026-02-27	38.500	39.850	37.980	38.750	38.750	798,164
2026-02-26	39.930	40.250	38.200	38.920	38.920	619,441
2026-02-25	39.400	40.280	39.050	39.660	39.660	238,730
2026-02-24	38.220	40.000	37.560	39.400	39.400	338,728
2026-02-23	37.750	38.200	37.220	37.280	37.280	463,659
2026-02-20	38.550	38.730	37.160	38.200	38.200	198,654
2026-02-19	39.390	39.540	38.250	38.870	38.870	154,056
2026-02-18	40.480	40.500	39.330	39.330	39.330	173,993
2026-02-13	40.170	41.550	39.330	40.480	40.480	158,529
2026-02-12	41.950	42.050	40.100	41.130	41.130	107,827
2026-02-11	40.940	42.800	40.590	41.530	41.530	191,031
2026-02-10	43.530	43.710	40.520	40.530	40.530	220,205
2026-02-09	43.940	44.300	41.230	43.450	43.450	245,984
2026-02-06	41.550	44.560	41.550	43.500	43.500	280,598
2026-02-05	42.070	44.350	41.250	42.000	42.000	207,419
2026-02-04	43.260	43.640	41.190	42.760	42.760	215,226
2026-02-03	44.260	44.690	42.300	43.250	43.250	199,281
2026-02-02	40.460	43.670	40.090	42.360	42.360	285,917
2026-01-30	42.090	43.160	40.370	40.570	40.570	261,163
2026-01-29	41.590	42.350	40.850	41.790	41.790	433,079
2026-01-28	39.840	42.750	39.550	41.640	41.640	589,198

← NewerPage 3 of 5 · 247 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.