Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	41.475	42.850	40.980	41.510	40.981	35,656
2023-12-13	40.960	41.025	40.395	40.605	40.088	17,135
2023-12-12	41.500	41.525	40.720	40.785	40.266	34,182
2023-12-11	39.790	41.220	39.625	41.075	40.552	37,059
2023-12-08	38.900	39.800	38.880	39.610	39.106	18,209
2023-12-07	38.200	38.910	37.615	38.845	38.350	32,459
2023-12-06	39.005	39.345	38.690	38.790	38.296	38,256
2023-12-05	38.755	39.015	38.555	38.660	38.168	30,106
2023-12-04	40.030	40.135	38.635	38.705	38.212	43,250
2023-12-01	40.950	41.005	39.560	39.935	39.426	20,020
2023-11-30	41.195	41.280	40.740	41.050	40.527	35,745
2023-11-29	40.215	41.180	40.215	40.935	40.414	28,889
2023-11-28	40.200	40.315	39.770	40.260	39.747	22,911
2023-11-27	40.040	40.340	39.795	40.310	39.797	68,125
2023-11-24	39.875	40.165	39.495	39.930	39.422	34,409
2023-11-23	39.915	40.320	39.880	40.170	39.659	13,279
2023-11-22	39.775	40.950	39.700	40.645	40.127	35,649
2023-11-21	40.865	40.865	39.865	39.935	39.426	54,557
2023-11-20	39.875	40.870	39.735	40.705	40.187	51,981
2023-11-17	39.795	39.920	39.130	39.505	39.002	55,057
2023-11-16	37.615	39.100	37.595	38.550	38.059	67,897
2023-11-15	36.335	37.265	36.260	37.180	36.707	35,279
2023-11-14	35.850	36.220	35.220	35.780	35.324	43,967
2023-11-13	36.120	36.365	35.870	35.905	35.448	19,170
2023-11-10	35.420	36.300	35.340	36.245	35.783	16,650
2023-11-09	35.310	35.640	35.255	35.600	35.147	17,522
2023-11-08	36.250	36.400	35.465	35.480	35.028	18,151
2023-11-07	35.560	36.315	35.525	36.265	35.803	49,330
2023-11-06	35.425	35.515	35.290	35.480	35.028	41,935
2023-11-03	35.540	35.700	35.230	35.625	35.062	15,864
2023-11-02	35.330	35.495	34.790	35.340	34.781	19,668
2023-11-01	34.425	35.280	34.315	35.135	34.579	24,524
2023-10-31	33.465	34.300	33.380	34.225	33.684	26,510
2023-10-30	33.805	34.030	32.995	33.395	32.867	25,699
2023-10-27	33.180	34.350	32.730	33.405	32.877	48,802
2023-10-26	30.900	31.335	30.660	31.000	30.510	19,135
2023-10-25	32.515	32.550	31.490	31.490	30.992	27,165
2023-10-24	31.755	32.655	31.380	32.465	31.952	39,260
2023-10-23	32.975	33.030	32.430	32.700	32.183	27,416
2023-10-20	33.560	34.150	33.325	33.430	32.901	29,241
2023-10-19	33.700	34.190	33.555	33.995	33.457	29,326
2023-10-18	33.990	34.110	33.610	34.030	33.492	23,757
2023-10-17	34.620	34.645	33.265	34.115	33.576	17,372
2023-10-16	34.170	35.000	34.075	34.880	34.328	17,880
2023-10-13	34.910	35.015	34.370	34.435	33.891	16,127
2023-10-12	34.825	35.240	34.735	35.110	34.555	24,783
2023-10-11	34.360	34.750	34.315	34.405	33.861	9,942
2023-10-10	34.215	34.440	33.885	34.440	33.895	9,866
2023-10-09	34.215	34.215	33.670	33.880	33.344	37,719
2023-10-06	34.000	34.330	33.500	34.025	33.487	16,583
2023-10-05	34.030	34.340	33.840	33.915	33.379	18,762
2023-10-04	34.745	34.920	33.690	34.065	33.526	81,277
2023-10-03	33.920	34.710	33.440	34.330	33.787	13,788
2023-10-02	33.825	34.205	33.745	34.005	33.467	18,658
2023-09-29	33.485	33.950	33.160	33.640	33.108	32,488
2023-09-28	32.820	33.450	32.670	33.450	32.921	46,615
2023-09-27	32.345	33.015	32.110	32.740	32.222	25,872
2023-09-26	32.025	32.740	31.980	32.275	31.765	19,992
2023-09-25	32.240	32.400	31.940	32.205	31.696	16,962
2023-09-22	32.675	32.960	32.145	32.505	31.991	17,731

← NewerPage 13 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.