Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	27.110	27.775	26.875	27.660	26.711	65,169
2023-01-06	26.210	26.525	26.100	26.445	25.538	22,868
2023-01-05	26.075	26.265	25.925	26.175	25.277	39,426
2023-01-04	25.415	26.280	25.345	26.280	25.378	62,512
2023-01-03	25.125	25.640	24.950	25.250	24.384	52,920
2023-01-02	24.990	25.490	24.960	25.400	24.528	47,320
2022-12-30	24.515	24.570	24.385	24.420	23.582	19,708
2022-12-29	24.195	24.505	24.060	24.495	23.655	41,981
2022-12-28	24.380	24.500	24.190	24.190	23.360	29,267
2022-12-27	24.570	24.815	24.160	24.400	23.563	28,799
2022-12-23	24.415	24.630	24.235	24.465	23.626	44,428
2022-12-22	25.265	25.290	24.175	24.175	23.345	43,780
2022-12-21	25.015	25.375	24.930	25.370	24.499	49,267
2022-12-20	25.015	25.200	24.900	25.000	24.142	70,557
2022-12-19	25.550	25.550	25.135	25.245	24.379	38,932
2022-12-16	25.540	25.585	25.065	25.160	24.297	57,175
2022-12-15	26.520	26.580	25.590	25.670	24.789	78,660
2022-12-14	27.150	27.245	26.750	27.115	26.185	26,319
2022-12-13	27.195	28.155	27.080	27.325	26.387	39,946
2022-12-12	26.890	26.935	26.435	26.720	25.803	29,060
2022-12-09	27.170	27.260	26.800	27.240	26.305	26,077
2022-12-08	26.990	27.155	26.785	27.035	26.107	31,681
2022-12-07	27.475	27.475	26.790	26.875	25.953	27,068
2022-12-06	27.935	27.965	27.400	27.495	26.552	25,444
2022-12-05	27.945	28.190	27.625	27.830	26.875	22,873
2022-12-02	28.260	28.435	27.500	27.760	26.807	38,325
2022-12-01	28.810	28.995	28.170	28.405	27.430	32,759
2022-11-30	28.140	28.140	27.265	27.575	26.629	18,874
2022-11-29	27.895	28.125	27.705	27.860	26.904	21,230
2022-11-28	28.245	28.245	27.610	27.785	26.832	38,248
2022-11-25	28.755	28.755	28.320	28.405	27.430	18,797
2022-11-24	28.705	28.825	28.500	28.800	27.812	29,606
2022-11-23	28.795	29.070	28.725	28.810	27.821	31,674
2022-11-22	28.330	28.760	28.060	28.635	27.652	33,381
2022-11-21	29.145	29.145	28.390	28.500	27.522	20,168
2022-11-18	28.875	29.310	28.715	28.840	27.850	46,152
2022-11-17	28.700	28.715	28.180	28.625	27.643	36,813
2022-11-16	29.745	29.815	28.620	28.775	27.788	46,387
2022-11-15	29.585	30.100	29.405	29.985	28.956	42,203
2022-11-14	29.560	29.900	29.150	29.755	28.734	35,690
2022-11-11	28.695	28.920	28.035	28.820	27.831	136,511
2022-11-10	27.610	28.720	27.600	28.695	27.710	27,020
2022-11-09	28.450	28.450	27.675	27.705	26.754	24,702
2022-11-08	28.395	28.900	28.285	28.540	27.561	20,330
2022-11-07	28.330	28.530	28.000	28.195	27.228	29,315
2022-11-04	27.990	28.400	27.700	28.105	27.141	34,980
2022-11-03	28.095	28.480	27.930	28.310	27.025	31,590
2022-11-02	28.825	28.860	28.335	28.390	27.102	33,004
2022-11-01	28.945	29.035	28.180	28.860	27.550	28,947
2022-10-31	29.345	29.620	28.475	28.485	27.192	25,343
2022-10-28	27.570	29.350	27.325	29.090	27.770	78,933
2022-10-27	27.380	27.530	26.750	26.935	25.713	31,741
2022-10-26	27.225	27.625	26.875	27.515	26.266	53,153
2022-10-25	27.610	27.695	27.250	27.475	26.228	21,098
2022-10-24	27.545	27.610	26.980	27.530	26.281	48,573
2022-10-21	26.505	27.090	26.450	26.845	25.627	24,351
2022-10-20	26.595	27.360	26.370	26.915	25.694	22,895
2022-10-19	26.320	26.775	26.120	26.450	25.250	35,750
2022-10-18	27.350	27.350	26.110	26.110	24.925	32,801
2022-10-17	26.975	27.170	26.735	26.945	25.722	17,563

← NewerPage 17 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.