Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	25.250	25.300	23.870	23.950	23.950	296,941
2024-11-08	24.860	25.440	24.730	25.000	25.000	201,739
2024-11-07	23.860	24.950	23.780	24.860	24.860	310,050
2024-11-06	23.620	23.940	23.000	23.580	23.580	431,707
2024-11-05	21.700	22.720	21.680	22.310	22.310	139,532
2024-11-04	22.360	22.360	21.300	21.750	21.750	413,937
2024-11-01	22.080	23.000	21.190	22.670	22.670	804,089
2024-10-31	21.510	23.300	20.690	23.300	23.300	185,168
2024-10-30	21.800	22.050	21.310	21.310	21.310	224,808
2024-10-29	22.090	22.150	21.510	22.140	22.140	212,877
2024-10-28	21.680	22.130	21.500	21.950	21.950	86,887
2024-10-25	21.210	22.100	21.210	21.600	21.600	120,582
2024-10-24	21.090	21.190	20.890	21.040	21.040	61,408
2024-10-23	21.360	21.380	20.510	20.830	20.830	86,264
2024-10-22	21.740	21.740	21.020	21.330	21.330	133,299
2024-10-21	21.610	21.750	21.150	21.750	21.750	102,197
2024-10-18	21.400	21.730	21.250	21.730	21.730	102,981
2024-10-17	21.680	21.680	21.210	21.230	21.230	120,522
2024-10-16	21.230	21.260	20.580	20.960	20.960	182,889
2024-10-15	22.030	22.260	21.200	21.280	21.280	98,427
2024-10-14	22.240	22.270	21.670	21.930	21.930	112,741
2024-10-11	21.400	22.340	21.400	22.240	22.240	124,152
2024-10-10	21.740	21.900	21.410	21.520	21.520	51,917
2024-10-09	21.520	21.860	21.480	21.750	21.750	56,779
2024-10-08	20.600	21.600	20.290	21.550	21.550	238,238
2024-10-07	20.340	20.610	20.200	20.580	20.580	81,474
2024-10-04	20.800	20.910	20.310	20.740	20.740	124,396
2024-10-03	20.350	20.800	19.900	20.270	20.270	192,649
2024-10-02	20.480	20.880	20.360	20.400	20.400	340,009
2024-10-01	21.300	21.420	20.280	20.570	20.570	222,942
2024-09-30	21.430	21.700	21.010	21.120	21.120	102,521
2024-09-27	21.920	22.340	21.490	21.700	21.700	119,974
2024-09-26	22.150	22.150	21.050	21.700	21.700	155,649
2024-09-25	20.800	22.020	20.720	21.530	21.530	226,746
2024-09-24	20.590	21.030	20.320	20.800	20.800	154,044
2024-09-23	20.320	21.060	20.320	20.750	20.750	247,615
2024-09-20	19.100	21.000	18.710	20.090	20.090	1,456,275
2024-09-19	19.160	19.600	19.040	19.260	19.260	69,473
2024-09-18	19.580	19.750	18.860	18.910	18.910	213,420
2024-09-17	19.880	20.680	19.500	19.620	19.620	2,144,634
2024-09-16	18.610	20.000	18.230	20.000	20.000	947,999
2024-09-13	18.150	18.450	18.070	18.230	18.230	19,592
2024-09-12	18.490	18.490	17.950	18.060	18.060	70,109
2024-09-11	17.970	18.450	17.510	18.400	18.400	54,448
2024-09-10	17.940	17.950	17.440	17.790	17.790	58,859
2024-09-09	17.850	18.240	17.650	17.660	17.660	32,401
2024-09-06	18.310	18.310	17.380	17.670	17.670	88,480
2024-09-05	18.080	18.620	17.980	18.030	18.030	111,843
2024-09-04	18.620	18.870	18.150	18.390	18.390	61,940
2024-09-03	20.410	20.600	18.800	18.800	18.800	88,673
2024-09-02	20.740	21.210	20.000	20.200	20.200	18,330
2024-08-30	20.240	20.920	19.890	20.530	20.530	278,178
2024-08-29	18.300	19.380	18.300	18.900	18.900	174,884
2024-08-28	18.550	18.550	18.020	18.300	18.300	24,671
2024-08-27	18.470	18.540	18.200	18.350	18.350	45,619
2024-08-26	18.890	18.920	18.260	18.400	18.400	29,796
2024-08-23	18.860	19.150	18.600	18.690	18.690	40,050
2024-08-22	19.740	19.920	17.820	18.650	18.650	111,018
2024-08-21	19.400	19.590	19.210	19.550	19.550	64,566
2024-08-20	19.550	19.610	18.970	19.210	19.210	54,206

← NewerPage 9 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.