Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	41.250	41.510	40.875	41.095	40.685	22,450
2024-03-11	40.370	41.030	39.950	40.955	40.547	51,001
2024-03-08	42.495	43.030	41.005	41.025	40.616	59,841
2024-03-07	41.000	42.315	40.960	42.245	41.824	62,359
2024-03-06	40.010	41.240	39.935	41.090	40.680	36,100
2024-03-05	41.905	41.910	39.965	40.175	39.775	79,649
2024-03-04	40.690	41.525	40.425	41.450	41.037	38,722
2024-03-01	39.990	40.655	39.820	40.490	40.086	46,558
2024-02-29	38.570	39.600	38.385	39.435	39.042	31,247
2024-02-28	39.585	39.585	38.830	39.045	38.656	25,808
2024-02-27	39.695	39.880	39.410	39.425	39.032	20,503
2024-02-26	39.780	40.200	39.520	39.785	39.388	28,840
2024-02-23	40.010	40.190	39.450	39.745	39.349	49,393
2024-02-22	41.125	41.500	39.450	40.010	39.611	60,661
2024-02-21	41.250	41.320	40.170	40.740	40.334	40,431
2024-02-20	41.300	42.390	40.130	40.575	40.171	101,784
2024-02-19	40.615	41.000	40.500	41.000	40.591	12,737
2024-02-16	41.105	41.130	40.215	40.620	40.215	22,987
2024-02-15	41.475	41.950	41.195	41.345	40.933	43,408
2024-02-14	40.525	41.280	40.465	41.085	40.676	31,079
2024-02-13	40.990	41.000	40.080	40.530	40.126	33,456
2024-02-12	40.230	41.365	40.185	41.365	40.953	38,008
2024-02-09	39.520	40.270	39.380	39.860	39.463	18,853
2024-02-08	39.595	39.730	39.390	39.400	39.007	9,756
2024-02-07	39.615	40.000	39.430	39.735	39.339	18,389
2024-02-06	39.960	39.990	39.270	39.575	39.181	32,257
2024-02-05	39.175	39.920	39.175	39.765	39.259	31,020
2024-02-02	39.340	39.850	38.580	39.350	38.849	32,288
2024-02-01	39.995	40.265	39.235	39.310	38.809	43,692
2024-01-31	39.595	39.595	38.890	39.265	38.765	85,302
2024-01-30	40.560	40.650	39.660	39.860	39.352	48,414
2024-01-29	40.745	40.995	39.625	39.840	39.333	87,165
2024-01-26	40.150	41.600	39.850	40.830	40.310	347,705
2024-01-25	45.755	46.360	45.435	46.040	45.454	109,508
2024-01-24	45.355	45.750	44.270	45.305	44.728	68,718
2024-01-23	44.445	44.540	43.730	44.285	43.721	30,425
2024-01-22	44.740	45.350	43.800	44.130	43.568	69,729
2024-01-19	43.490	43.670	42.845	43.545	42.991	34,218
2024-01-18	42.505	43.820	42.275	43.530	42.976	30,774
2024-01-17	43.040	43.100	42.075	42.530	41.988	20,964
2024-01-16	42.780	43.355	42.695	43.155	42.605	47,825
2024-01-15	42.960	43.140	42.625	42.900	42.354	15,294
2024-01-12	43.265	43.545	42.500	42.730	42.186	17,031
2024-01-11	43.635	43.650	42.800	42.800	42.255	15,950
2024-01-10	44.095	44.250	42.960	43.170	42.620	19,933
2024-01-09	44.230	44.350	43.825	43.930	43.371	22,319
2024-01-08	42.905	44.125	42.590	43.950	43.390	41,348
2024-01-05	42.900	43.500	41.975	43.165	42.615	46,541
2024-01-04	43.105	43.525	41.100	42.770	42.225	61,026
2024-01-03	43.750	43.790	42.940	43.055	42.507	71,228
2024-01-02	45.515	45.520	43.765	44.085	43.524	65,406
2023-12-29	45.495	45.690	45.380	45.470	44.891	29,437
2023-12-28	45.865	45.965	45.155	45.590	45.009	42,452
2023-12-27	45.750	46.265	45.245	45.580	45.000	132,059
2023-12-22	42.700	43.685	42.550	43.650	43.094	39,637
2023-12-21	42.005	42.445	41.805	42.445	41.905	42,505
2023-12-20	42.675	42.810	42.200	42.575	42.033	18,321
2023-12-19	41.720	42.005	41.520	41.925	41.391	27,866
2023-12-18	42.245	42.500	41.700	41.865	41.332	38,192
2023-12-15	41.400	43.285	41.315	43.105	42.556	67,623

← NewerPage 12 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.