Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	28.045	28.365	27.895	28.325	28.152	43,859
2024-06-06	28.280	28.390	27.760	27.945	27.774	57,644
2024-06-05	27.935	28.180	27.600	28.160	27.988	30,812
2024-06-04	27.915	28.610	27.600	27.705	27.536	59,903
2024-06-03	28.575	28.725	27.900	27.945	27.774	26,320
2024-05-31	27.960	28.060	27.675	27.795	27.625	46,221
2024-05-30	27.920	28.105	27.880	28.065	27.893	25,868
2024-05-29	28.585	28.585	28.000	28.240	28.067	32,874
2024-05-28	28.385	28.770	28.210	28.750	28.574	34,461
2024-05-27	28.620	28.785	28.430	28.600	28.425	33,520
2024-05-24	27.970	28.480	27.760	28.425	28.251	66,081
2024-05-23	29.270	29.305	28.100	28.150	27.978	59,548
2024-05-22	29.280	29.575	29.190	29.490	29.310	19,809
2024-05-21	29.575	29.660	29.250	29.270	29.091	21,711
2024-05-20	29.415	29.830	29.310	29.810	29.628	23,480
2024-05-17	29.495	29.670	29.250	29.330	29.151	55,580
2024-05-16	28.910	29.280	28.685	29.155	28.977	60,287
2024-05-15	28.580	28.935	28.440	28.490	28.316	71,256
2024-05-14	28.440	28.660	28.245	28.470	28.296	51,661
2024-05-13	27.820	28.865	27.770	28.655	28.480	63,169
2024-05-10	28.000	28.205	27.995	28.105	27.933	40,938
2024-05-09	27.920	28.135	27.700	27.980	27.809	44,000
2024-05-08	28.665	28.720	27.695	27.715	27.546	89,558
2024-05-07	28.915	29.130	28.800	28.895	28.718	35,841
2024-05-06	28.765	28.935	28.590	28.635	28.460	35,612
2024-05-03	28.560	28.785	28.505	28.660	28.374	50,050
2024-05-02	28.835	28.920	28.345	28.460	28.176	61,825
2024-04-30	29.395	29.550	28.850	28.910	28.622	60,856
2024-04-29	29.910	29.935	29.080	29.400	29.107	58,279
2024-04-26	30.200	30.475	28.685	29.605	29.310	189,726
2024-04-25	32.195	32.600	32.195	32.355	32.033	38,063
2024-04-24	32.375	32.880	32.295	32.495	32.171	26,744
2024-04-23	32.435	32.470	32.080	32.215	31.894	20,074
2024-04-22	32.255	32.515	32.075	32.120	31.800	20,694
2024-04-19	32.800	32.910	32.390	32.460	32.136	32,362
2024-04-18	33.585	33.690	33.000	33.350	33.018	33,136
2024-04-17	33.935	34.120	33.590	33.590	33.255	17,209
2024-04-16	34.055	34.440	33.740	34.110	33.770	21,425
2024-04-15	33.565	34.390	33.540	34.390	34.047	36,826
2024-04-12	35.170	35.320	33.880	34.195	33.854	42,366
2024-04-11	34.795	34.875	34.570	34.770	34.423	14,713
2024-04-10	35.545	35.675	34.780	34.850	34.503	36,357
2024-04-09	35.055	35.135	34.395	34.890	34.542	28,855
2024-04-08	35.630	35.790	35.395	35.395	35.042	33,888
2024-04-05	36.815	36.950	35.610	35.735	35.379	33,754
2024-04-04	37.265	37.450	37.175	37.265	36.894	38,807
2024-04-03	39.000	39.190	37.680	37.795	37.418	71,530
2024-04-02	41.280	41.620	40.555	40.670	40.265	48,896
2024-03-28	40.545	41.240	40.230	41.090	40.680	36,038
2024-03-27	38.800	40.200	38.765	39.840	39.443	17,366
2024-03-26	38.645	38.865	38.435	38.805	38.418	30,259
2024-03-25	38.615	38.850	37.500	38.635	38.250	85,719
2024-03-22	39.380	39.615	38.940	39.225	38.834	27,200
2024-03-21	39.335	39.985	39.110	39.820	39.423	30,579
2024-03-20	38.975	40.635	38.445	38.445	38.062	106,038
2024-03-19	39.305	39.375	38.200	38.700	38.314	26,454
2024-03-18	39.405	39.750	39.180	39.340	38.948	41,306
2024-03-15	39.335	39.635	39.025	39.300	38.908	26,172
2024-03-14	39.780	40.040	38.930	39.370	38.978	30,008
2024-03-13	41.020	41.110	39.800	39.865	39.468	31,103

← NewerPage 11 of 22 · 1,278 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.