Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	38.595	38.655	37.750	38.205	36.139	24,618
2022-07-22	39.470	39.770	38.885	38.920	36.816	22,829
2022-07-21	39.795	39.950	39.320	39.510	37.374	14,379
2022-07-20	39.795	39.795	38.985	39.695	37.549	43,896
2022-07-19	38.365	39.395	37.845	39.395	37.265	8,419
2022-07-18	38.365	38.630	38.100	38.530	36.447	20,260
2022-07-15	37.800	38.000	37.480	37.965	35.912	10,269
2022-07-14	37.195	37.270	36.625	36.660	34.678	13,765
2022-07-13	37.395	37.395	36.470	36.470	34.498	12,627
2022-07-12	37.095	37.510	36.830	37.130	35.122	14,222
2022-07-11	37.320	37.440	36.910	36.960	34.961	23,174
2022-07-08	37.595	37.820	36.880	37.420	35.397	22,314
2022-07-07	36.625	37.370	36.540	37.335	35.316	26,230
2022-07-06	35.755	36.200	35.620	36.005	34.058	12,471
2022-07-05	35.000	35.215	34.675	34.825	32.942	13,131
2022-07-04	34.700	34.945	34.600	34.880	32.994	15,090
2022-07-01	35.410	35.840	34.660	34.845	32.961	25,968
2022-06-30	35.210	36.245	35.210	36.025	34.077	7,399
2022-06-29	36.005	36.095	35.350	35.580	33.656	8,185
2022-06-28	36.755	36.850	36.275	36.290	34.328	11,199
2022-06-27	36.815	36.865	36.400	36.650	34.668	16,873
2022-06-24	35.845	36.510	35.700	36.290	34.328	13,861
2022-06-23	35.455	35.995	35.095	35.400	33.486	9,432
2022-06-22	35.675	35.675	35.210	35.425	33.509	18,426
2022-06-21	35.745	35.955	35.400	35.895	33.954	45,948
2022-06-20	35.395	35.415	35.220	35.280	33.372	8,640
2022-06-17	35.525	36.235	35.050	35.195	33.292	27,236
2022-06-16	36.880	36.880	35.430	35.680	33.751	25,151
2022-06-15	36.615	37.175	36.330	36.835	34.843	20,491
2022-06-14	36.835	36.835	36.150	36.320	34.356	38,081
2022-06-13	36.755	37.100	36.350	36.670	34.687	88,349
2022-06-10	37.945	37.990	37.260	37.385	35.364	31,639
2022-06-09	38.545	38.765	38.170	38.380	36.305	32,769
2022-06-08	40.455	40.555	38.625	39.025	36.915	66,302
2022-06-07	40.405	40.620	39.995	40.420	38.234	13,274
2022-06-06	41.000	41.080	40.615	40.720	38.518	12,494
2022-06-03	41.705	41.830	40.660	40.830	38.622	19,162
2022-06-02	41.575	41.650	41.165	41.280	39.048	13,143
2022-06-01	41.535	41.875	41.155	41.315	39.081	30,389
2022-05-31	41.680	41.700	40.890	41.270	39.038	31,269
2022-05-30	42.295	42.295	41.700	41.800	39.540	26,490
2022-05-27	40.300	41.300	40.230	41.300	39.067	27,915
2022-05-26	39.480	40.475	39.315	40.210	38.036	19,699
2022-05-25	39.195	39.370	38.760	39.015	36.905	18,196
2022-05-24	38.800	39.040	38.380	38.410	36.333	30,473
2022-05-23	39.835	39.850	38.815	39.525	37.388	37,774
2022-05-20	40.140	40.390	39.000	39.190	37.071	36,582
2022-05-19	40.440	40.500	39.650	40.105	37.936	72,813
2022-05-18	42.000	42.165	41.250	41.255	39.024	11,110
2022-05-17	41.510	42.000	41.350	42.000	39.729	29,843
2022-05-16	41.795	41.825	41.245	41.305	39.072	11,362
2022-05-13	41.760	42.100	41.470	41.925	39.658	30,607
2022-05-12	40.730	41.085	40.515	40.830	38.622	19,715
2022-05-11	41.700	42.380	41.180	41.565	39.317	29,325
2022-05-10	41.515	41.950	41.120	41.390	39.152	15,794
2022-05-09	41.620	41.800	41.025	41.275	39.043	30,938
2022-05-06	42.515	42.610	41.765	42.185	39.904	14,225
2022-05-05	43.620	43.620	42.970	43.185	40.850	30,722
2022-05-04	42.825	42.920	42.210	42.250	39.659	15,731
2022-05-03	42.705	43.010	42.000	42.635	40.020	16,475

← NewerPage 19 of 22 · 1,276 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.