Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	30.205	30.870	30.075	30.445	29.738	68,878
2023-04-03	30.315	30.800	30.020	30.255	29.553	90,316
2023-03-31	29.485	30.105	29.250	30.085	29.386	65,265
2023-03-30	29.015	29.830	29.015	29.620	28.932	67,881
2023-03-29	27.055	28.160	27.055	27.990	27.340	57,375
2023-03-28	27.195	27.195	26.500	26.900	26.275	18,039
2023-03-27	27.505	27.510	27.060	27.060	26.432	15,132
2023-03-24	26.870	27.700	26.780	27.105	26.476	89,300
2023-03-23	26.105	26.540	25.990	26.475	25.860	11,173
2023-03-22	26.355	26.695	26.225	26.310	25.699	21,973
2023-03-21	27.165	27.255	25.990	26.270	25.660	34,670
2023-03-20	27.840	28.015	26.700	26.895	26.271	102,440
2023-03-17	28.200	28.815	27.670	27.865	27.218	83,123
2023-03-16	26.760	28.225	26.575	28.120	27.467	99,258
2023-03-15	26.005	26.860	25.720	26.600	25.982	79,168
2023-03-14	25.145	26.185	25.145	26.055	25.450	35,670
2023-03-13	25.555	25.710	24.930	24.960	24.380	93,142
2023-03-10	24.815	25.710	24.670	25.710	25.113	78,961
2023-03-09	24.495	25.500	24.390	25.305	24.717	28,636
2023-03-08	24.235	24.455	24.165	24.340	23.775	26,716
2023-03-07	24.405	24.485	24.200	24.300	23.736	36,353
2023-03-06	24.795	24.870	24.450	24.610	24.039	62,257
2023-03-03	24.600	24.800	24.540	24.670	24.097	36,749
2023-03-02	23.800	24.100	23.700	23.835	23.282	35,484
2023-03-01	23.490	24.300	23.310	23.695	23.145	66,545
2023-02-28	23.545	23.600	23.330	23.420	22.876	122,582
2023-02-27	23.845	24.125	23.640	23.680	23.130	69,018
2023-02-24	24.180	24.210	23.680	23.760	23.208	66,610
2023-02-23	24.560	24.620	24.030	24.170	23.609	81,571
2023-02-22	24.675	25.220	24.155	24.360	23.794	142,271
2023-02-21	25.895	25.895	24.775	24.850	24.273	106,721
2023-02-20	26.000	26.000	25.805	25.925	25.323	40,329
2023-02-17	26.400	26.400	25.800	25.800	25.201	28,366
2023-02-16	26.995	27.000	26.550	26.845	26.222	32,999
2023-02-15	26.345	26.755	26.345	26.675	26.056	31,238
2023-02-14	26.445	26.675	26.060	26.285	25.675	40,347
2023-02-13	26.045	26.435	25.995	26.310	25.699	42,857
2023-02-10	25.925	26.190	25.600	26.005	25.401	64,404
2023-02-09	26.475	26.715	26.225	26.225	25.616	48,838
2023-02-08	27.110	27.110	26.480	26.595	25.978	127,440
2023-02-07	26.900	27.085	26.635	26.860	26.236	84,782
2023-02-06	27.755	27.770	27.220	27.220	26.588	64,912
2023-02-03	27.220	28.720	27.170	28.565	27.585	85,555
2023-02-02	26.455	27.245	26.305	27.245	26.310	168,543
2023-02-01	25.900	26.205	25.500	25.960	25.069	94,816
2023-01-31	25.745	25.890	25.410	25.805	24.920	70,547
2023-01-30	25.705	26.140	25.255	25.765	24.881	118,772
2023-01-27	25.065	26.000	24.560	25.640	24.760	589,574
2023-01-26	27.450	27.720	27.080	27.190	26.257	59,341
2023-01-25	27.445	27.445	26.850	27.075	26.146	31,137
2023-01-24	27.815	27.880	27.445	27.565	26.619	56,386
2023-01-23	26.925	27.545	26.750	27.500	26.556	84,552
2023-01-20	26.485	26.485	26.135	26.465	25.557	35,787
2023-01-19	26.610	26.665	26.190	26.220	25.320	39,628
2023-01-18	27.410	27.490	26.475	26.625	25.711	43,233
2023-01-17	27.885	27.885	27.515	27.595	26.648	56,090
2023-01-16	27.975	27.975	27.635	27.865	26.909	43,675
2023-01-13	27.795	27.980	27.640	27.650	26.701	50,791
2023-01-12	27.705	27.845	27.385	27.500	26.556	32,194
2023-01-11	27.530	27.620	26.985	27.340	26.402	44,852

← NewerPage 16 of 22 · 1,279 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.