Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	30.930	31.105	29.900	30.295	29.712	31,458
2023-06-28	30.975	31.005	30.360	30.825	30.231	24,634
2023-06-27	30.550	30.750	30.110	30.655	30.065	20,399
2023-06-26	30.320	31.105	30.270	30.635	30.045	20,796
2023-06-23	29.885	30.685	29.465	29.990	29.412	25,151
2023-06-22	30.000	30.285	29.295	29.690	29.118	51,394
2023-06-21	32.000	32.130	30.795	31.180	30.579	41,490
2023-06-20	33.555	33.980	32.055	32.225	31.604	130,659
2023-06-19	33.580	33.750	33.150	33.465	32.820	36,212
2023-06-16	32.905	33.360	32.675	33.230	32.590	76,306
2023-06-15	33.000	33.160	32.300	33.090	32.453	52,732
2023-06-14	31.405	32.045	31.050	31.845	31.232	51,180
2023-06-13	30.965	31.720	30.665	31.125	30.526	111,303
2023-06-12	29.260	30.695	29.085	30.595	30.006	47,956
2023-06-09	29.420	29.725	28.615	28.900	28.343	47,167
2023-06-08	29.150	29.230	28.875	28.925	28.368	14,230
2023-06-07	29.000	29.240	28.830	29.240	28.677	46,240
2023-06-06	27.845	29.420	27.805	29.265	28.701	61,805
2023-06-05	29.205	29.370	28.245	28.450	27.902	55,548
2023-06-02	29.185	29.270	28.750	29.085	28.525	40,074
2023-06-01	29.710	29.930	28.955	29.200	28.638	87,199
2023-05-31	27.995	30.120	27.840	29.325	28.760	86,095
2023-05-30	27.405	28.145	27.170	27.675	27.142	103,977
2023-05-29	26.995	27.300	26.855	27.300	26.774	17,340
2023-05-26	25.625	26.500	25.300	26.400	25.892	35,506
2023-05-25	27.005	27.085	25.070	25.105	24.622	59,289
2023-05-24	27.285	27.515	26.860	27.000	26.480	18,446
2023-05-23	28.025	28.190	27.650	27.800	27.265	24,681
2023-05-22	27.745	27.965	27.450	27.905	27.368	24,886
2023-05-19	27.695	27.985	27.340	27.530	27.000	17,137
2023-05-18	26.745	27.525	26.665	27.520	26.990	12,966
2023-05-17	26.895	27.195	26.530	26.660	26.147	34,005
2023-05-16	27.265	27.460	27.055	27.285	26.760	14,045
2023-05-15	26.720	26.975	26.560	26.975	26.455	9,162
2023-05-12	26.405	26.700	26.405	26.630	26.117	16,055
2023-05-11	27.405	27.565	26.500	26.585	26.073	18,577
2023-05-10	27.365	27.780	27.105	27.240	26.715	24,285
2023-05-09	28.045	28.045	27.405	27.675	27.142	5,629
2023-05-08	28.185	28.185	27.560	27.875	27.338	13,815
2023-05-05	28.455	28.655	27.915	28.085	27.544	27,116
2023-05-04	27.830	28.415	27.530	28.415	27.868	28,609
2023-05-03	27.645	27.820	27.370	27.525	26.886	17,470
2023-05-02	27.660	27.910	27.100	27.330	26.695	41,541
2023-04-28	28.150	29.470	28.110	28.350	27.692	99,387
2023-04-27	26.400	26.735	25.975	26.675	26.056	57,296
2023-04-26	26.675	26.965	26.100	26.840	26.217	39,330
2023-04-25	26.800	26.830	26.450	26.450	25.836	12,758
2023-04-24	27.565	27.565	27.135	27.135	26.505	26,323
2023-04-21	28.130	28.255	27.600	27.720	27.076	17,835
2023-04-20	28.240	28.315	27.985	28.130	27.477	24,394
2023-04-19	28.720	28.880	28.330	28.585	27.921	50,187
2023-04-18	29.485	29.565	29.050	29.155	28.478	20,659
2023-04-17	29.105	29.800	28.870	29.425	28.742	32,913
2023-04-14	29.095	29.225	28.900	29.130	28.454	41,958
2023-04-13	29.200	29.240	28.700	29.070	28.395	43,883
2023-04-12	29.635	30.040	29.160	29.300	28.620	31,858
2023-04-11	29.970	30.275	29.705	29.950	29.255	44,256
2023-04-06	30.095	30.170	29.805	30.025	29.328	33,967
2023-04-05	30.395	30.395	29.640	29.820	29.128	54,912
2023-04-04	30.205	30.870	30.075	30.445	29.738	68,878

← NewerPage 15 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.