Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	19.240	21.010	18.950	20.160	20.160	211,911
2025-02-10	18.420	19.300	18.410	19.080	19.080	48,388
2025-02-07	18.770	18.770	18.210	18.440	18.440	49,094
2025-02-06	19.100	19.100	18.470	18.640	18.640	107,802
2025-02-05	18.520	19.010	18.270	19.010	19.010	55,242
2025-02-04	18.800	18.820	18.380	18.460	18.460	139,853
2025-02-03	18.520	19.190	18.390	18.800	18.800	59,113
2025-01-31	19.760	19.850	18.820	18.820	18.820	216,369
2025-01-30	19.410	19.630	19.070	19.480	19.480	76,560
2025-01-29	19.400	19.570	19.210	19.210	19.210	76,584
2025-01-28	20.010	20.210	19.330	19.380	19.380	86,658
2025-01-27	20.400	20.800	19.870	19.960	19.960	64,636
2025-01-24	21.720	21.720	20.420	20.420	20.420	81,921
2025-01-23	21.800	21.800	20.940	21.500	21.500	44,870
2025-01-22	21.620	22.000	21.430	21.580	21.580	103,296
2025-01-21	22.290	22.550	21.900	22.040	22.040	168,463
2025-01-20	21.520	22.930	21.520	22.610	22.610	145,538
2025-01-17	19.800	21.760	19.800	21.630	21.630	414,634
2025-01-16	19.850	20.050	19.460	19.700	19.700	50,268
2025-01-15	19.200	19.800	19.190	19.740	19.740	55,612
2025-01-14	19.600	19.700	18.980	19.200	19.200	80,106
2025-01-13	19.240	19.600	19.090	19.600	19.600	29,381
2025-01-10	20.100	20.100	19.260	19.550	19.550	39,869
2025-01-09	20.450	20.490	20.300	20.300	20.300	8,302
2025-01-08	20.100	20.500	20.100	20.240	20.240	165,560
2025-01-07	20.120	20.650	20.100	20.380	20.380	39,005
2025-01-06	21.250	21.420	20.150	20.200	20.200	60,006
2025-01-03	21.010	21.270	20.600	20.940	20.940	30,825
2025-01-02	20.990	21.100	20.580	20.800	20.800	123,216
2024-12-30	20.940	20.940	20.390	20.450	20.450	44,175
2024-12-27	21.300	21.300	20.750	20.940	20.940	72,014
2024-12-26	21.000	21.240	20.770	21.220	21.220	74,432
2024-12-23	19.890	20.880	19.890	20.880	20.880	71,753
2024-12-20	19.110	20.050	18.730	19.690	19.690	80,905
2024-12-19	20.500	20.640	19.480	19.510	19.510	133,599
2024-12-18	20.900	21.250	20.200	20.500	20.500	112,213
2024-12-17	21.400	21.400	20.620	20.890	20.890	127,807
2024-12-16	20.670	21.450	20.250	21.450	21.450	63,275
2024-12-13	21.090	21.090	20.340	20.880	20.880	40,785
2024-12-12	19.820	20.940	19.710	20.940	20.940	139,534
2024-12-11	20.440	20.500	19.950	20.040	20.040	153,150
2024-12-10	20.900	21.120	20.080	20.380	20.380	112,281
2024-12-09	21.100	21.260	20.930	20.990	20.990	104,244
2024-12-06	20.870	21.280	20.860	21.260	21.260	84,040
2024-12-05	22.080	22.370	20.570	20.830	20.830	221,957
2024-12-04	23.010	23.010	21.930	22.150	22.150	216,494
2024-12-03	24.140	24.210	22.640	22.820	22.820	266,315
2024-12-02	24.140	25.770	23.750	24.140	24.140	381,580
2024-11-29	23.950	24.290	23.860	24.100	24.100	149,240
2024-11-28	23.730	23.780	23.070	23.210	23.210	36,018
2024-11-27	23.240	23.360	22.560	23.350	23.350	188,522
2024-11-26	24.100	24.300	23.090	23.170	23.170	223,698
2024-11-25	23.750	24.700	23.680	24.260	24.260	123,109
2024-11-22	23.860	23.880	23.440	23.750	23.750	55,760
2024-11-21	23.180	23.990	23.150	23.640	23.640	121,392
2024-11-19	23.810	23.890	23.180	23.180	23.180	136,200
2024-11-18	24.110	24.110	23.150	23.990	23.990	124,961
2024-11-14	24.450	24.630	24.080	24.270	24.270	95,911
2024-11-13	22.960	24.300	22.470	24.230	24.230	148,466
2024-11-12	23.850	23.870	22.990	23.290	23.290	201,254

← NewerPage 8 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.