Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	20.960	21.450	20.910	20.910	20.910	108,612
2025-05-12	20.900	21.500	20.690	20.950	20.950	120,489
2025-05-09	20.060	20.200	19.610	20.200	20.200	27,113
2025-05-08	19.880	20.100	19.560	19.800	19.800	87,147
2025-05-07	19.120	19.460	18.990	19.320	19.320	72,391
2025-05-06	19.150	19.200	18.840	19.100	19.100	52,321
2025-05-05	19.150	19.350	19.130	19.200	19.200	59,070
2025-05-02	19.110	19.600	18.980	19.550	19.550	83,707
2025-04-30	18.640	19.110	18.470	19.110	19.110	143,926
2025-04-29	19.180	19.620	19.080	19.190	19.190	49,872
2025-04-28	19.000	19.820	18.930	19.290	19.290	189,167
2025-04-25	18.890	19.100	18.390	19.050	19.050	195,263
2025-04-24	19.870	20.380	19.280	19.280	19.280	153,997
2025-04-23	19.510	19.930	19.250	19.620	19.620	103,350
2025-04-22	18.300	18.900	18.290	18.640	18.640	67,447
2025-04-17	18.760	18.760	18.080	18.300	18.300	222,043
2025-04-16	19.110	19.110	18.320	18.670	18.670	126,154
2025-04-15	19.740	20.010	19.440	19.440	19.440	177,482
2025-04-14	20.130	20.400	19.570	19.940	19.940	173,267
2025-04-11	19.120	19.310	17.920	19.100	19.100	519,062
2025-04-10	20.260	20.490	19.070	19.380	19.380	122,868
2025-04-09	18.210	21.080	18.090	20.990	20.990	187,133
2025-04-08	19.980	20.080	17.700	18.070	18.070	110,531
2025-04-07	18.870	20.010	18.290	18.990	18.990	134,447
2025-04-04	20.910	21.200	19.170	19.260	19.260	265,891
2025-04-03	19.990	21.980	19.520	20.910	20.910	329,820
2025-04-02	20.730	21.220	20.440	20.820	20.820	46,678
2025-04-01	21.460	21.520	20.500	20.730	20.730	130,229
2025-03-31	21.260	21.600	20.870	21.460	21.460	29,371
2025-03-28	22.240	22.640	21.680	21.700	21.700	35,335
2025-03-27	22.290	22.750	21.860	22.700	22.700	64,118
2025-03-26	22.710	23.220	22.220	22.320	22.320	47,376
2025-03-25	23.110	23.500	22.840	23.200	23.200	23,156
2025-03-24	23.200	23.800	23.080	23.120	23.120	60,128
2025-03-21	22.400	23.510	22.390	23.210	23.210	344,382
2025-03-20	22.510	22.920	22.320	22.500	22.500	74,058
2025-03-19	23.840	23.840	22.560	22.780	22.780	145,126
2025-03-18	24.220	24.950	24.100	24.390	24.390	87,975
2025-03-17	23.010	24.800	23.010	24.220	24.220	93,837
2025-03-14	22.900	23.190	22.570	22.880	22.880	181,325
2025-03-13	22.890	23.730	22.400	22.850	22.850	209,735
2025-03-12	20.080	20.530	19.600	19.870	19.870	102,613
2025-03-11	19.460	19.510	18.750	19.310	19.310	154,907
2025-03-10	19.400	19.740	19.240	19.420	19.420	90,034
2025-03-07	20.110	20.340	19.400	19.740	19.740	136,322
2025-03-06	19.800	20.200	19.180	19.910	19.910	205,447
2025-03-05	20.240	20.240	19.470	19.900	19.900	211,647
2025-02-28	22.370	23.830	22.100	23.230	23.230	64,598
2025-02-27	22.950	23.690	22.420	22.420	22.420	118,388
2025-02-26	22.340	22.940	22.260	22.700	22.700	43,543
2025-02-25	23.390	23.420	21.900	22.150	22.150	78,250
2025-02-24	23.390	23.730	22.600	23.360	23.360	65,430
2025-02-21	24.880	24.950	23.690	23.870	23.870	98,352
2025-02-20	24.130	24.730	23.230	24.730	24.730	231,588
2025-02-19	25.450	25.520	24.180	24.600	24.600	256,168
2025-02-18	23.500	26.120	23.290	26.120	26.120	481,597
2025-02-17	22.070	23.070	22.070	22.530	22.530	45,176
2025-02-14	23.420	24.000	21.800	22.260	22.260	347,650
2025-02-13	21.690	23.890	21.690	23.170	23.170	256,993
2025-02-12	21.180	21.580	20.120	21.410	21.410	121,216

← NewerPage 7 of 21 · 1,248 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.