Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	17.990	18.830	17.980	18.540	18.540	980,765
2025-08-04	18.010	18.050	17.750	17.840	17.840	744,726
2025-08-01	18.060	18.060	17.520	17.940	17.940	481,670
2025-07-31	18.800	18.900	18.430	18.550	18.550	506,379
2025-07-30	19.010	19.230	18.700	18.700	18.700	257,299
2025-07-29	19.290	19.450	18.880	18.880	18.880	369,360
2025-07-28	19.310	19.880	19.280	19.400	19.400	549,035
2025-07-25	19.240	19.560	18.830	19.560	19.560	1,543,172
2025-07-24	21.440	21.710	20.850	21.000	21.000	539,746
2025-07-23	21.590	21.720	21.250	21.690	21.690	133,411
2025-07-22	21.600	21.920	21.410	21.670	21.670	197,677
2025-07-21	21.680	22.120	21.450	21.490	21.490	172,804
2025-07-18	21.280	21.800	21.200	21.670	21.670	193,826
2025-07-17	21.170	21.400	21.060	21.060	21.060	138,368
2025-07-16	21.590	21.590	20.640	20.940	20.940	115,023
2025-07-15	21.730	21.980	21.240	21.370	21.370	95,375
2025-07-14	21.600	21.740	21.170	21.620	21.620	404,906
2025-07-11	22.110	22.110	21.540	21.790	21.790	595,553
2025-07-10	21.760	22.220	21.690	22.110	22.110	220,761
2025-07-09	21.360	21.540	21.020	21.540	21.540	96,501
2025-07-08	20.040	21.550	20.040	21.360	21.360	280,959
2025-07-07	20.490	20.490	19.990	20.160	20.160	149,527
2025-07-04	20.200	20.830	20.200	20.490	20.490	44,236
2025-07-03	19.810	20.450	19.790	20.350	20.350	136,806
2025-07-02	20.830	20.830	19.600	19.810	19.810	241,070
2025-07-01	19.930	21.060	19.930	20.830	20.830	47,760
2025-06-30	20.940	21.010	20.230	20.370	20.370	160,864
2025-06-27	20.640	21.400	20.500	20.610	20.610	250,120
2025-06-26	20.460	20.800	20.450	20.640	20.640	88,766
2025-06-25	20.820	21.020	20.450	20.650	20.650	190,501
2025-06-24	19.540	20.830	19.540	20.620	20.620	615,161
2025-06-23	19.340	19.880	19.100	19.310	19.310	172,877
2025-06-20	19.760	19.990	19.180	19.340	19.340	467,002
2025-06-18	19.030	19.790	18.930	19.680	19.680	218,086
2025-06-17	19.130	19.660	18.810	19.100	19.100	177,639
2025-06-16	18.950	19.260	18.700	18.970	18.970	208,261
2025-06-13	19.060	19.080	18.600	18.820	18.820	184,198
2025-06-12	19.040	19.420	18.870	19.070	19.070	139,121
2025-06-11	20.090	20.360	18.840	19.080	19.080	469,308
2025-06-10	19.200	20.800	18.820	20.590	20.590	243,432
2025-06-09	18.840	19.520	18.790	19.140	19.140	416,038
2025-06-06	18.830	19.100	18.610	18.650	18.650	53,123
2025-06-05	18.980	19.180	18.530	18.710	18.710	135,924
2025-06-04	19.060	19.240	18.870	19.160	19.160	88,962
2025-06-03	18.690	19.210	18.450	18.970	18.970	88,162
2025-06-02	18.500	18.800	18.370	18.740	18.740	94,266
2025-05-30	19.320	19.320	18.420	18.730	18.730	306,759
2025-05-29	19.540	19.540	18.970	19.090	19.090	133,040
2025-05-28	19.440	19.620	19.350	19.430	19.430	394,611
2025-05-27	19.180	19.480	19.070	19.440	19.440	541,198
2025-05-26	19.290	19.290	18.780	19.150	19.150	41,025
2025-05-23	19.230	19.360	18.840	18.910	18.910	176,877
2025-05-22	19.450	19.620	19.300	19.530	19.530	47,622
2025-05-21	20.270	20.380	19.400	19.400	19.400	44,381
2025-05-20	20.280	20.280	19.970	20.270	20.270	42,353
2025-05-19	20.210	20.280	19.910	20.200	20.200	73,109
2025-05-16	20.290	20.650	20.290	20.480	20.480	78,385
2025-05-15	20.150	20.550	19.880	20.550	20.550	47,147
2025-05-14	21.130	21.130	20.100	20.450	20.450	108,229
2025-05-13	20.960	21.450	20.910	20.910	20.910	108,612

← NewerPage 6 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.