Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	27.195	27.480	26.550	26.755	25.541	28,780
2022-10-13	26.325	27.300	25.425	27.030	25.803	45,336
2022-10-12	26.000	26.230	25.450	26.045	24.863	46,788
2022-10-11	25.810	25.925	25.480	25.790	24.620	27,705
2022-10-10	26.435	26.655	25.950	26.150	24.963	28,635
2022-10-07	27.045	27.155	26.445	26.465	25.264	123,832
2022-10-06	28.065	28.165	27.500	27.895	26.629	97,686
2022-10-05	27.775	27.800	27.400	27.615	26.362	25,207
2022-10-04	27.770	27.910	27.390	27.840	26.577	79,610
2022-10-03	26.435	27.440	26.245	27.220	25.985	47,472
2022-09-30	27.195	27.195	26.845	26.995	25.770	24,469
2022-09-29	27.910	27.940	26.950	26.980	25.756	39,706
2022-09-28	27.990	28.180	27.770	28.070	26.796	32,174
2022-09-27	28.295	28.530	27.970	28.005	26.734	26,858
2022-09-26	28.385	28.670	28.260	28.345	27.059	12,511
2022-09-23	28.700	28.710	28.200	28.275	26.992	27,158
2022-09-22	28.825	29.120	28.570	28.730	27.426	26,703
2022-09-21	29.245	29.685	28.980	29.570	28.228	18,071
2022-09-20	29.445	29.500	28.960	29.030	27.713	25,509
2022-09-19	29.170	29.485	28.955	29.030	27.713	15,129
2022-09-16	28.830	29.135	28.525	28.690	27.388	28,750
2022-09-15	29.380	29.445	28.735	28.920	27.608	62,729
2022-09-14	29.675	29.775	29.270	29.305	27.975	93,872
2022-09-13	31.365	31.365	29.940	30.010	28.648	45,593
2022-09-12	31.300	31.435	30.965	31.335	29.913	42,827
2022-09-09	30.835	31.385	30.600	31.290	29.870	60,610
2022-09-08	30.575	30.950	30.030	30.885	29.483	23,192
2022-09-07	30.780	30.860	30.370	30.760	29.364	12,325
2022-09-06	31.335	31.715	30.760	31.155	29.741	18,481
2022-09-05	31.760	31.765	31.495	31.620	30.185	36,973
2022-09-02	32.030	32.310	31.595	31.945	30.495	18,585
2022-09-01	31.645	31.810	30.895	31.610	30.176	79,719
2022-08-31	32.365	32.635	31.650	31.760	30.319	17,692
2022-08-30	33.440	33.440	32.360	32.480	31.006	21,704
2022-08-29	33.510	33.715	32.875	33.035	31.536	22,310
2022-08-26	34.820	35.000	33.950	33.950	32.409	22,134
2022-08-25	34.100	34.655	33.950	34.610	33.039	18,884
2022-08-24	34.195	34.335	33.740	33.975	32.433	93,091
2022-08-23	34.100	34.575	34.090	34.165	32.615	68,597
2022-08-22	35.145	35.145	34.300	34.390	32.829	19,024
2022-08-19	35.750	35.800	35.280	35.305	33.703	10,687
2022-08-18	34.995	35.730	34.995	35.730	34.109	23,376
2022-08-17	35.765	35.765	34.750	34.750	33.173	26,484
2022-08-16	35.835	35.835	35.175	35.605	33.989	24,456
2022-08-15	35.275	35.515	35.000	35.515	33.903	23,909
2022-08-12	34.735	35.120	34.485	34.915	33.331	21,945
2022-08-11	34.405	35.035	34.270	34.795	33.216	29,268
2022-08-10	33.895	34.010	33.470	34.000	32.457	27,876
2022-08-09	34.845	34.845	33.850	33.980	32.438	36,230
2022-08-08	35.150	35.200	34.610	34.670	33.097	41,698
2022-08-05	35.045	35.080	34.700	34.850	33.268	41,044
2022-08-04	35.645	35.750	34.605	34.665	33.092	43,224
2022-08-03	35.545	35.645	34.700	35.635	33.708	49,064
2022-08-02	36.095	36.095	35.455	35.590	33.666	27,641
2022-08-01	35.485	36.640	35.115	36.085	34.134	49,381
2022-07-29	35.600	35.650	34.380	35.020	33.126	160,202
2022-07-28	39.200	39.580	38.500	39.195	37.076	17,285
2022-07-27	38.900	39.190	38.410	38.970	36.863	14,142
2022-07-26	38.140	39.000	38.140	38.680	36.588	12,884
2022-07-25	38.595	38.655	37.750	38.205	36.139	24,618

← NewerPage 18 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.