Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	18.664	19.978	18.444	19.842	19.842	281,072
2024-08-29	17.602	18.440	17.602	18.422	18.422	157,715
2024-08-28	18.048	18.330	17.540	17.588	17.588	128,452
2024-08-27	18.098	18.196	17.874	17.994	17.994	127,691
2024-08-26	18.520	18.600	17.874	18.038	18.038	159,040
2024-08-23	18.284	18.672	18.236	18.546	18.546	77,745
2024-08-22	19.248	19.360	18.540	18.542	18.542	136,440
2024-08-21	18.904	19.212	18.804	19.090	19.090	213,565
2024-08-20	19.556	19.650	18.786	19.022	19.022	184,763
2024-08-19	18.992	19.546	18.786	19.406	19.406	90,128
2024-08-16	18.960	19.114	18.580	18.786	18.786	91,166
2024-08-15	18.316	18.734	18.118	18.684	18.684	117,991
2024-08-14	18.660	18.710	17.950	18.276	18.276	113,403
2024-08-13	17.972	18.338	17.720	18.300	18.300	116,814
2024-08-12	18.130	18.350	17.860	17.896	17.896	112,353
2024-08-09	18.794	18.984	17.980	17.980	17.980	271,985
2024-08-08	17.550	18.278	17.258	18.250	18.250	343,214
2024-08-07	18.402	18.504	18.150	18.464	18.464	161,595
2024-08-06	19.000	19.008	18.100	18.170	18.059	334,393
2024-08-05	18.980	19.162	17.594	18.450	18.337	446,211
2024-08-02	21.700	21.700	18.750	19.546	19.427	806,730
2024-08-01	28.645	28.695	27.720	27.720	27.551	36,257
2024-07-31	28.300	28.520	27.980	28.310	28.137	45,037
2024-07-30	28.505	28.645	28.050	28.050	27.879	40,656
2024-07-29	29.200	29.200	28.570	28.570	28.395	18,336
2024-07-26	28.820	29.200	28.600	28.700	28.525	31,117
2024-07-25	29.300	29.300	28.565	29.040	28.862	35,721
2024-07-24	30.060	30.230	29.520	29.680	29.499	25,580
2024-07-23	30.490	30.600	30.275	30.490	30.304	24,900
2024-07-22	30.435	30.630	30.155	30.210	30.025	45,511
2024-07-19	32.315	32.315	30.180	30.355	30.169	115,609
2024-07-18	32.405	33.245	31.665	32.795	32.595	72,949
2024-07-17	31.570	33.925	31.090	32.045	31.849	192,142
2024-07-16	31.805	31.805	31.255	31.415	31.223	48,236
2024-07-15	31.980	32.220	31.520	31.945	31.750	64,667
2024-07-12	30.705	31.785	30.640	31.720	31.526	33,729
2024-07-11	32.100	32.210	31.165	31.170	30.979	29,808
2024-07-10	32.075	32.250	31.550	31.970	31.775	54,310
2024-07-09	32.315	32.780	31.200	31.380	31.188	191,350
2024-07-08	29.835	31.300	29.760	30.635	30.448	159,200
2024-07-05	28.970	29.700	28.855	29.605	29.424	25,913
2024-07-04	28.885	29.050	28.760	28.760	28.584	14,270
2024-07-03	28.765	29.005	28.710	28.870	28.694	17,712
2024-07-02	28.725	29.115	28.545	28.710	28.534	22,643
2024-07-01	28.910	28.940	28.465	28.770	28.594	28,664
2024-06-28	28.675	29.185	28.590	28.925	28.748	13,403
2024-06-27	28.555	28.575	28.250	28.480	28.306	17,145
2024-06-26	28.865	28.865	28.430	28.465	28.291	13,037
2024-06-25	28.580	28.775	28.320	28.765	28.589	20,730
2024-06-24	29.155	29.250	28.690	28.780	28.604	26,498
2024-06-21	28.660	29.180	28.585	29.005	28.828	18,865
2024-06-20	28.560	29.010	28.430	29.010	28.833	31,640
2024-06-19	28.755	28.755	28.490	28.655	28.480	26,004
2024-06-18	28.725	29.290	28.655	28.655	28.480	30,969
2024-06-17	28.510	28.510	28.175	28.365	28.192	17,500
2024-06-14	28.355	28.600	28.185	28.385	28.211	39,767
2024-06-13	28.385	28.425	27.945	28.340	28.167	40,700
2024-06-12	28.875	29.045	28.450	28.580	28.405	41,422
2024-06-11	28.590	28.920	28.485	28.765	28.589	22,196
2024-06-10	28.585	28.690	28.235	28.505	28.331	25,634

← NewerPage 10 of 22 · 1,275 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.