Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	35.690	37.950	35.410	37.190	37.190	769,905
2025-10-27	34.940	36.440	34.200	35.300	35.300	502,531
2025-10-24	36.200	36.800	33.960	34.650	34.650	1,255,521
2025-10-23	32.800	35.850	32.500	35.850	35.850	502,098
2025-10-22	33.990	34.050	32.490	33.100	33.100	233,170
2025-10-21	33.730	34.410	33.730	34.220	34.220	728,999
2025-10-20	33.550	34.450	33.550	34.080	34.080	120,495
2025-10-17	33.100	34.750	32.800	33.410	33.410	332,113
2025-10-16	33.680	34.300	33.110	33.490	33.490	246,592
2025-10-15	33.100	34.020	32.460	33.860	33.860	542,303
2025-10-14	32.930	33.250	31.890	32.500	32.500	537,476
2025-10-13	33.250	34.150	33.020	33.760	33.760	186,303
2025-10-10	34.200	35.650	33.330	33.330	33.330	448,965
2025-10-09	33.210	33.910	32.900	33.850	33.850	193,289
2025-10-08	33.000	33.620	31.960	33.400	33.400	407,005
2025-10-07	32.680	33.870	32.390	33.190	33.190	194,342
2025-10-06	33.200	34.220	32.340	32.350	32.350	179,035
2025-10-03	33.370	33.940	32.400	32.940	32.940	281,606
2025-10-02	31.890	33.480	31.480	33.190	33.190	260,581
2025-10-01	29.600	32.260	29.590	32.260	32.260	1,073,549
2025-09-30	30.020	30.650	29.300	29.750	29.750	334,373
2025-09-29	30.550	31.110	29.890	30.390	30.390	1,038,363
2025-09-26	31.360	32.300	30.820	31.190	31.190	903,894
2025-09-25	27.820	30.600	27.660	30.450	30.450	840,105
2025-09-24	26.120	28.050	25.880	27.920	27.920	645,723
2025-09-23	25.510	26.690	25.510	25.670	25.670	157,278
2025-09-22	26.080	26.770	25.500	25.500	25.500	272,747
2025-09-19	26.930	27.130	26.050	26.260	26.260	263,169
2025-09-18	27.940	28.590	26.620	26.850	26.850	865,379
2025-09-17	22.260	22.300	21.650	21.950	21.950	124,748
2025-09-16	21.900	22.400	21.900	22.260	22.260	87,288
2025-09-15	21.440	22.560	21.440	21.880	21.880	390,037
2025-09-12	22.080	22.100	21.400	21.400	21.400	226,987
2025-09-11	22.250	22.380	22.040	22.040	22.040	147,478
2025-09-10	22.100	22.400	21.850	22.150	22.150	72,842
2025-09-09	22.260	22.400	21.910	22.060	22.060	170,545
2025-09-08	21.900	22.350	21.850	22.000	22.000	225,035
2025-09-05	22.210	22.210	21.770	21.900	21.900	171,047
2025-09-04	21.730	22.300	21.610	22.210	22.210	124,485
2025-09-03	21.980	22.040	21.540	21.800	21.800	153,155
2025-09-02	21.730	22.160	21.630	22.040	22.040	231,084
2025-09-01	21.940	22.150	21.850	21.850	21.850	45,653
2025-08-29	22.400	22.600	21.980	22.130	22.130	319,427
2025-08-28	22.560	22.700	22.210	22.530	22.530	456,093
2025-08-27	22.170	22.840	21.880	22.840	22.840	1,018,245
2025-08-26	22.000	22.320	21.860	21.950	21.950	303,488
2025-08-25	22.900	23.400	22.000	22.000	22.000	803,355
2025-08-22	21.290	22.790	21.290	22.490	22.490	754,633
2025-08-21	21.270	21.540	20.850	21.380	21.380	449,767
2025-08-20	22.850	22.900	21.270	21.500	21.500	451,503
2025-08-19	22.690	24.200	22.400	23.170	23.170	858,641
2025-08-18	21.830	22.500	20.980	21.310	21.310	910,436
2025-08-15	22.300	23.050	21.700	22.280	22.280	894,828
2025-08-14	19.820	22.140	19.690	22.140	22.140	1,077,806
2025-08-13	19.520	20.170	19.240	20.170	20.170	1,678,239
2025-08-12	19.000	19.670	18.750	19.670	19.670	421,074
2025-08-11	18.470	19.600	18.470	18.710	18.710	1,294,524
2025-08-08	18.160	18.160	17.730	18.010	18.010	230,467
2025-08-07	18.150	18.520	17.810	17.880	17.880	1,048,685
2025-08-06	18.460	18.650	18.110	18.500	18.500	280,115

← NewerPage 5 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.