Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	91.680	93.660	83.890	85.100	85.100	101,782
2026-07-23	91.000	92.590	88.330	88.890	88.890	49,678
2026-07-22	89.780	93.470	88.410	92.950	92.950	37,673
2026-07-21	89.160	91.740	88.730	91.290	91.290	48,831
2026-07-20	83.500	88.360	83.280	86.270	86.270	30,933
2026-07-17	81.330	83.910	78.480	81.910	81.910	96,789
2026-07-16	89.190	89.930	86.000	86.630	86.630	55,715
2026-07-15	98.880	100.86	88.130	88.740	88.740	42,093
2026-07-14	91.940	94.960	90.880	92.980	92.980	31,132
2026-07-13	92.640	94.710	90.510	92.160	92.160	34,659
2026-07-10	95.720	96.890	94.500	96.000	96.000	37,883
2026-07-09	98.960	101.82	98.300	98.670	98.670	57,355
2026-07-08	94.670	96.800	91.500	92.450	92.450	76,367
2026-07-07	104.44	104.44	94.920	95.670	95.670	81,654
2026-07-06	108.50	111.50	106.58	109.48	109.48	47,677
2026-07-03	107.48	108.98	107.48	108.66	108.66	28,851
2026-07-02	108.88	114.16	106.86	109.10	109.10	74,956
2026-07-01	121.46	121.84	112.80	114.32	114.32	48,905
2026-06-30	115.86	122.94	114.40	122.94	122.94	85,210
2026-06-29	113.12	114.20	103.58	109.08	109.08	57,438
2026-06-26	113.00	114.86	110.00	112.82	112.82	67,252
2026-06-25	121.28	123.80	110.98	113.72	113.72	95,221
2026-06-24	118.08	119.90	114.78	118.64	118.64	64,550
2026-06-23	115.64	121.10	111.90	120.08	120.08	134,562
2026-06-22	122.40	123.46	118.22	120.46	120.46	135,579
2026-06-19	115.50	116.30	115.06	115.80	115.80	46,591
2026-06-18	112.10	117.92	111.38	114.60	114.60	139,084
2026-06-17	103.96	106.26	101.48	104.58	104.58	62,557
2026-06-16	108.86	110.78	103.00	103.32	103.32	55,471
2026-06-15	111.72	114.06	109.66	111.14	111.14	83,835
2026-06-12	99.600	106.50	98.990	106.30	106.30	104,922
2026-06-11	94.390	103.56	94.270	98.130	98.130	132,455
2026-06-10	92.200	96.000	89.960	92.100	92.100	83,094
2026-06-09	97.490	98.410	91.340	91.680	91.680	78,106
2026-06-08	85.150	98.030	85.150	96.080	96.080	129,467
2026-06-05	93.330	93.770	89.700	89.930	89.930	44,582
2026-06-04	97.420	97.700	91.220	94.770	94.770	84,267
2026-06-03	92.210	101.48	92.210	97.360	97.360	119,310
2026-06-02	92.430	93.500	89.480	92.950	92.950	91,827
2026-06-01	97.450	97.950	90.620	97.010	97.010	169,854
2026-05-29	103.50	108.62	101.00	101.98	101.98	64,936
2026-05-28	102.00	105.66	100.16	104.44	104.44	37,815
2026-05-27	105.00	107.66	100.72	102.02	102.02	48,789
2026-05-26	105.04	108.00	101.12	105.62	105.62	79,831
2026-05-25	104.56	105.90	104.56	105.62	105.62	59,848
2026-05-22	102.98	105.70	101.84	104.46	104.46	40,544
2026-05-21	100.64	101.98	97.780	100.24	100.24	77,781
2026-05-20	97.700	105.10	97.430	101.42	101.42	119,943
2026-05-19	92.460	94.240	88.300	91.410	91.410	72,083
2026-05-18	91.700	99.000	91.140	92.020	92.020	114,450
2026-05-15	95.990	96.990	91.930	93.750	93.750	131,139
2026-05-14	100.22	101.38	96.730	99.420	99.420	113,408
2026-05-13	105.32	108.00	99.730	103.56	103.56	136,113
2026-05-12	105.48	108.70	98.570	100.36	100.36	256,765
2026-05-11	107.52	113.76	105.48	107.58	107.58	244,188
2026-05-08	93.920	99.900	93.920	99.460	99.460	84,651
2026-05-07	95.490	97.210	92.470	95.830	95.830	87,994
2026-05-06	96.820	99.420	90.950	94.630	94.630	177,535
2026-05-05	84.120	94.200	84.000	93.330	93.330	122,300
2026-05-04	85.570	86.330	82.430	83.730	83.730	110,711

← NewerPage 2 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.