Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	32.505	33.065	32.180	32.765	32.247	61,376
2023-09-20	34.115	34.245	32.785	33.275	32.749	64,578
2023-09-19	35.480	36.120	34.905	35.235	34.678	68,910
2023-09-18	35.500	35.645	35.185	35.645	35.081	19,214
2023-09-15	36.225	36.250	35.500	35.580	35.017	27,879
2023-09-14	36.185	36.525	35.865	36.185	35.613	18,521
2023-09-13	36.170	36.575	35.730	35.925	35.357	49,360
2023-09-12	35.805	37.330	35.775	36.600	36.021	37,064
2023-09-11	35.485	35.755	35.255	35.425	34.865	32,014
2023-09-08	35.600	36.160	35.390	35.495	34.934	52,544
2023-09-07	34.370	35.565	34.090	35.275	34.717	56,440
2023-09-06	34.005	34.215	33.690	33.905	33.369	19,035
2023-09-05	33.705	34.780	33.630	34.540	33.994	33,619
2023-09-04	33.705	34.000	33.500	34.000	33.462	27,405
2023-09-01	32.525	33.720	32.370	33.450	32.921	22,292
2023-08-31	31.695	31.945	31.580	31.870	31.366	9,961
2023-08-30	31.610	31.610	31.020	31.390	30.894	15,236
2023-08-29	31.130	31.790	30.990	31.735	31.233	17,661
2023-08-28	30.785	31.185	30.780	30.850	30.362	8,989
2023-08-25	30.135	30.505	30.015	30.505	30.023	14,224
2023-08-24	31.335	31.485	30.410	30.510	30.028	28,843
2023-08-23	30.475	31.250	30.170	31.185	30.692	34,883
2023-08-22	30.380	31.100	30.375	30.845	30.357	17,478
2023-08-21	30.080	30.330	29.480	29.725	29.255	26,197
2023-08-18	29.980	30.120	29.600	29.980	29.506	64,865
2023-08-17	30.855	31.020	29.775	29.940	29.467	28,226
2023-08-16	31.850	31.995	31.260	31.260	30.766	13,265
2023-08-15	32.685	32.685	32.185	32.420	31.907	17,073
2023-08-14	31.895	32.360	31.755	32.265	31.755	15,614
2023-08-11	31.645	31.690	31.305	31.445	30.948	12,976
2023-08-10	31.330	31.700	31.275	31.680	31.179	13,983
2023-08-09	31.865	32.015	31.340	31.445	30.948	9,010
2023-08-08	31.965	31.965	30.945	31.480	30.982	12,547
2023-08-07	31.880	32.300	31.835	31.890	31.386	15,932
2023-08-04	31.745	31.920	31.340	31.745	31.243	25,899
2023-08-03	31.505	31.830	31.075	31.720	31.109	21,085
2023-08-02	32.350	32.350	31.585	31.695	31.085	33,891
2023-08-01	32.640	32.640	32.215	32.590	31.962	50,923
2023-07-31	33.480	33.650	32.795	32.820	32.188	32,563
2023-07-28	33.840	34.020	32.355	33.330	32.688	110,430
2023-07-27	31.100	31.645	31.075	31.490	30.884	25,600
2023-07-26	30.695	30.970	30.470	30.575	29.986	10,697
2023-07-25	30.490	30.690	30.205	30.450	29.864	28,033
2023-07-24	30.570	31.000	30.475	30.560	29.971	40,018
2023-07-21	30.100	30.505	30.055	30.485	29.898	16,403
2023-07-20	30.560	30.655	30.000	30.655	30.065	67,548
2023-07-19	30.780	31.000	30.625	30.950	30.354	19,319
2023-07-18	30.425	30.600	30.150	30.290	29.707	10,252
2023-07-17	29.615	30.150	29.430	30.145	29.564	14,406
2023-07-14	30.105	30.225	29.700	29.865	29.290	22,368
2023-07-13	30.600	30.710	30.220	30.295	29.712	13,130
2023-07-12	30.325	30.525	29.910	29.910	29.334	27,358
2023-07-11	29.945	30.340	29.710	29.945	29.368	37,259
2023-07-10	28.905	29.505	28.900	29.505	28.937	18,052
2023-07-07	29.345	29.525	29.130	29.475	28.907	14,747
2023-07-06	29.710	29.830	28.890	29.115	28.554	38,141
2023-07-05	30.880	30.880	30.225	30.240	29.658	20,418
2023-07-04	30.850	30.880	30.705	30.730	30.138	8,701
2023-07-03	30.805	31.065	30.395	30.545	29.957	36,416
2023-06-30	30.515	30.710	30.440	30.620	30.030	80,596

← NewerPage 14 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.