Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	85.120	85.290	80.870	81.550	81.550	40,204
2026-10-15	84.810	85.530	80.340	84.140	84.140	76,230
2026-10-14	91.630	92.030	89.270	89.670	89.670	38,920
2026-10-13	89.260	91.110	87.830	89.160	89.160	47,381
2026-10-12	93.190	93.510	90.250	90.700	90.700	48,600
2026-10-09	97.490	97.490	94.170	94.630	94.630	37,770
2026-10-08	100.30	100.32	97.070	97.740	97.740	37,302
2026-10-07	102.54	103.72	99.500	101.80	101.80	49,772
2026-10-06	103.82	105.00	101.10	101.10	101.10	38,861
2026-10-05	104.80	105.32	101.60	104.32	104.32	44,807
2026-10-02	107.20	111.72	107.20	108.54	108.54	52,626
2026-10-01	108.76	109.00	104.00	106.02	106.02	50,638
2026-09-30	102.18	105.68	101.52	104.80	104.80	30,462
2026-09-29	101.92	104.62	100.96	103.24	103.24	53,681
2026-09-28	104.72	106.92	101.08	101.08	101.08	52,745
2026-09-25	113.82	114.12	108.42	108.62	108.62	52,693
2026-09-24	105.54	110.64	103.74	107.86	107.86	50,814
2026-09-23	108.68	108.84	105.06	106.30	106.30	37,076
2026-09-22	105.20	107.04	104.28	106.80	106.80	44,467
2026-09-21	99.440	108.08	99.110	108.08	108.08	94,722
2026-09-18	97.200	97.930	93.440	93.560	93.560	36,543
2026-09-17	89.090	96.500	89.090	95.560	95.560	81,400
2026-09-16	87.900	90.480	86.490	88.480	88.480	57,965
2026-09-15	84.510	87.000	83.860	85.470	85.470	26,198
2026-09-14	84.850	85.060	82.390	84.730	84.730	50,496
2026-09-11	87.220	90.370	86.770	89.210	89.210	38,205
2026-09-10	90.520	90.610	85.820	87.420	87.420	51,702
2026-09-09	89.680	91.220	87.470	90.510	90.510	33,813
2026-09-08	85.380	89.850	83.660	89.660	89.660	96,521
2026-09-07	84.020	84.500	83.350	83.510	83.510	46,680
2026-09-04	79.600	82.230	79.150	81.680	81.680	33,197
2026-09-03	77.650	78.120	75.580	77.970	77.970	26,641
2026-09-02	76.460	77.880	75.490	77.680	77.680	16,700
2026-09-01	77.610	77.800	74.110	76.610	76.610	45,948
2026-08-31	78.320	79.000	76.550	77.000	77.000	33,126
2026-08-28	77.840	80.330	76.990	78.810	78.810	22,403
2026-08-27	77.130	79.510	76.050	78.150	78.150	39,292
2026-08-26	75.390	75.500	73.660	74.370	74.370	27,722
2026-08-25	76.890	78.310	75.570	75.800	75.800	42,779
2026-08-24	75.760	76.330	73.100	74.390	74.390	57,508
2026-08-21	79.460	79.980	76.900	77.550	77.550	34,920
2026-08-20	80.500	80.540	76.860	78.490	78.490	42,733
2026-08-19	82.690	84.090	78.410	79.950	79.950	65,006
2026-08-18	87.750	87.830	82.400	83.000	83.000	48,229
2026-08-17	90.510	91.260	88.000	90.610	90.610	27,287
2026-08-14	91.470	92.350	88.880	88.880	88.880	66,095
2026-08-13	88.280	93.150	87.050	92.310	92.310	85,619
2026-08-12	85.980	89.310	85.620	87.120	87.120	65,538
2026-08-11	85.330	85.500	82.790	84.740	84.740	219,999
2026-08-10	88.860	89.690	83.310	84.870	84.870	77,858
2026-08-07	87.170	89.440	85.000	87.430	87.430	28,026
2026-08-06	86.380	89.570	83.070	87.700	87.700	35,667
2026-08-05	87.300	88.250	84.450	86.930	86.930	48,342
2026-08-04	80.920	86.670	80.440	86.670	86.670	44,770
2026-08-03	79.280	79.650	74.360	78.150	78.150	55,678
2026-07-31	82.200	85.000	79.470	80.300	80.300	78,850
2026-07-30	70.950	81.450	69.420	80.320	80.320	139,744
2026-07-29	75.020	77.930	73.010	73.250	73.250	85,149
2026-07-28	77.370	78.200	73.330	76.490	76.490	58,860
2026-07-27	83.470	83.570	76.900	78.150	78.150	65,250

Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-07	0.1112 USD
2024-05-06	0.1112 USD
2024-02-06	0.1112 USD
2023-11-06	0.1112 USD
2023-08-04	0.1112 USD
2023-05-04	0.1112 USD
2023-02-06	0.3247 USD
2022-11-04	0.3247 USD
2022-08-04	0.3247 USD
2022-05-05	0.3247 USD
2022-02-04	0.3247 USD
2021-11-04	0.3091 USD
2021-08-05	0.3091 USD
2021-05-06	0.3091 USD
2021-02-04	0.3091 USD
2020-11-05	0.2935 USD
2020-08-06	0.2935 USD
2020-05-06	0.2935 USD
2020-02-06	0.2935 USD
2019-11-06	0.2802 USD
2019-08-06	0.2802 USD
2019-05-06	0.2802 USD
2019-02-06	0.2802 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.