Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	38.240	38.800	37.790	37.980	37.980	202,008
2026-01-26	39.640	39.640	37.170	37.170	37.170	485,843
2026-01-23	41.560	42.450	39.210	39.640	39.640	1,012,147
2026-01-22	48.500	48.530	45.600	45.600	45.600	315,422
2026-01-21	44.230	48.130	44.230	47.900	47.900	375,100
2026-01-20	41.990	44.910	41.990	43.760	43.760	283,756
2026-01-19	42.370	42.890	41.200	41.900	41.900	51,300
2026-01-16	43.350	45.100	41.870	42.330	42.330	120,419
2026-01-15	43.830	45.300	42.970	43.350	43.350	403,402
2026-01-14	43.170	44.390	42.590	44.390	44.390	780,215
2026-01-13	41.010	43.230	40.500	43.170	43.170	230,219
2026-01-12	39.990	40.700	39.350	39.850	39.850	531,309
2026-01-09	37.750	41.270	37.250	41.270	41.270	178,722
2026-01-08	38.800	38.890	36.540	37.370	37.370	117,302
2026-01-07	36.080	40.010	35.880	38.460	38.460	219,591
2026-01-06	35.970	36.120	35.000	36.080	36.080	99,469
2026-01-05	37.090	38.100	35.360	35.640	35.640	160,117
2026-01-02	34.500	36.110	33.840	35.430	35.430	154,646
2025-12-30	34.250	35.040	33.760	34.340	34.340	68,813
2025-12-29	33.760	34.220	33.360	34.220	34.220	105,321
2025-12-26	33.610	33.840	33.070	33.840	33.840	111,769
2025-12-23	34.020	34.200	33.350	33.590	33.590	149,232
2025-12-22	33.710	35.100	33.710	33.750	33.750	258,648
2025-12-19	32.820	34.640	32.820	34.400	34.400	80,856
2025-12-18	34.000	34.600	32.870	33.310	33.310	211,730
2025-12-17	34.470	34.700	33.070	33.410	33.410	96,460
2025-12-16	34.300	34.500	33.700	33.950	33.950	97,686
2025-12-15	34.400	34.620	33.700	33.970	33.970	157,093
2025-12-12	35.600	35.950	34.100	34.170	34.170	182,274
2025-12-11	36.480	36.720	35.230	35.370	35.370	156,702
2025-12-10	36.890	37.340	35.480	37.230	37.230	149,631
2025-12-09	36.090	37.600	36.090	36.600	36.600	165,688
2025-12-08	37.990	37.990	36.000	36.580	36.580	299,352
2025-12-05	36.200	38.310	36.070	37.880	37.880	261,962
2025-12-04	38.160	38.470	35.600	35.800	35.800	165,701
2025-12-03	37.960	38.980	37.720	38.750	38.750	142,752
2025-12-02	36.200	38.800	35.790	38.500	38.500	241,900
2025-12-01	35.800	35.960	35.300	35.660	35.660	130,995
2025-11-28	33.450	36.290	33.090	36.130	36.130	378,543
2025-11-27	33.280	33.750	33.080	33.380	33.380	52,243
2025-11-26	32.260	33.590	32.210	33.590	33.590	651,601
2025-11-25	32.000	32.360	31.280	32.060	32.060	541,604
2025-11-24	31.230	32.470	31.180	31.560	31.560	790,003
2025-11-21	30.590	31.450	29.750	30.980	30.980	962,438
2025-11-19	30.850	31.750	30.510	31.020	31.020	136,739
2025-11-18	30.430	30.770	29.960	30.670	30.670	350,140
2025-11-17	31.580	31.600	30.430	31.040	31.040	747,800
2025-11-14	30.670	31.760	30.440	31.530	31.530	215,114
2025-11-13	33.000	33.110	31.330	31.900	31.900	330,566
2025-11-12	33.490	33.630	33.010	33.220	33.220	214,904
2025-11-11	33.590	33.600	32.930	33.250	33.250	160,200
2025-11-10	34.200	35.010	33.590	33.590	33.590	227,347
2025-11-07	33.480	34.050	32.950	33.790	33.790	242,060
2025-11-06	34.490	34.490	32.870	33.480	33.480	246,492
2025-11-05	33.700	34.530	33.090	34.220	34.220	314,705
2025-11-04	34.750	34.750	33.420	33.700	33.700	262,273
2025-11-03	35.870	36.090	34.960	35.200	35.200	198,609
2025-10-31	36.530	36.700	35.700	35.870	35.870	172,402
2025-10-30	36.580	37.140	36.070	36.110	36.110	341,821
2025-10-29	37.590	37.590	36.500	36.970	36.970	304,899

← NewerPage 4 of 21 · 1,247 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.