Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	41.895	42.120	41.200	41.855	39.288	16,476
2022-04-29	43.205	43.275	41.655	41.990	39.414	24,247
2022-04-28	43.765	43.885	43.380	43.715	41.034	20,119
2022-04-27	43.160	43.585	42.810	43.270	40.616	31,035
2022-04-26	43.995	43.995	43.020	43.020	40.381	9,860
2022-04-25	43.095	43.885	42.845	43.550	40.879	16,152
2022-04-22	43.845	44.090	43.650	43.815	41.128	9,588
2022-04-21	44.385	44.940	44.305	44.480	41.752	11,110
2022-04-20	44.135	44.910	43.970	44.320	41.602	25,205
2022-04-19	43.435	44.085	42.900	43.940	41.245	15,046
2022-04-14	43.300	43.370	42.465	42.650	40.034	20,787
2022-04-13	43.520	43.625	43.070	43.280	40.625	7,035
2022-04-12	42.880	44.000	42.615	43.485	40.818	11,173
2022-04-11	43.170	43.500	42.730	43.195	40.546	29,673
2022-04-08	43.800	44.050	43.400	43.590	40.916	11,161
2022-04-07	43.695	44.100	43.040	43.040	40.400	14,924
2022-04-06	44.400	44.400	43.300	43.565	40.893	17,535
2022-04-05	44.910	44.920	44.290	44.290	41.573	13,649
2022-04-04	43.730	44.555	43.520	44.555	41.822	21,185
2022-04-01	45.195	45.375	43.465	43.580	40.907	18,503
2022-03-31	46.290	46.645	45.405	45.490	42.700	16,095
2022-03-30	47.015	47.090	46.580	46.730	43.864	20,628
2022-03-29	46.995	46.995	46.205	46.540	43.685	20,349
2022-03-28	46.995	47.350	46.365	46.365	43.521	28,310
2022-03-25	46.540	47.155	45.960	46.905	44.028	52,243
2022-03-24	44.195	46.355	44.010	45.960	43.141	23,459
2022-03-23	43.690	45.000	43.685	44.375	41.653	18,015
2022-03-22	43.155	43.555	43.000	43.505	40.837	12,571
2022-03-21	43.035	43.330	42.615	43.090	40.447	18,989
2022-03-18	42.415	42.830	42.255	42.800	40.175	22,815
2022-03-17	42.250	42.395	41.380	42.195	39.607	38,750
2022-03-16	41.450	42.205	41.175	42.100	39.518	84,613
2022-03-15	40.235	40.875	40.125	40.775	38.274	47,842
2022-03-14	42.280	42.365	40.680	40.700	38.204	33,835
2022-03-11	42.245	43.050	42.145	42.270	39.677	19,822
2022-03-10	43.050	43.050	41.925	42.055	39.475	27,694
2022-03-09	43.685	44.130	42.615	42.885	40.255	53,897
2022-03-08	43.595	43.895	43.095	43.390	40.729	24,665
2022-03-07	43.645	44.785	43.055	44.235	41.522	58,766
2022-03-04	43.195	44.205	42.860	43.700	41.020	40,351
2022-03-03	43.305	43.650	42.900	43.480	40.813	104,960
2022-03-02	42.295	43.705	42.160	43.385	40.724	31,026
2022-03-01	42.640	42.900	41.885	41.885	39.316	15,113
2022-02-28	41.955	42.575	41.800	42.475	39.870	38,296
2022-02-25	41.395	41.985	41.005	41.985	39.410	25,306
2022-02-24	38.945	40.915	38.505	40.440	37.960	48,583
2022-02-23	39.785	40.170	39.745	39.815	37.373	24,702
2022-02-22	38.700	40.005	38.500	39.405	36.988	100,158
2022-02-21	39.995	39.995	39.350	39.350	36.936	54,949
2022-02-18	41.805	42.005	39.350	39.610	37.180	87,990
2022-02-17	42.435	42.435	41.710	41.910	39.339	13,157
2022-02-16	42.595	42.710	42.250	42.450	39.846	22,436
2022-02-15	42.120	42.690	41.740	42.365	39.766	49,611
2022-02-14	41.995	42.485	41.500	42.250	39.659	41,132
2022-02-11	42.920	43.010	42.520	42.680	40.062	47,815
2022-02-10	43.670	43.670	42.845	43.020	40.381	28,554
2022-02-09	42.980	43.330	42.755	43.145	40.499	27,245
2022-02-08	42.215	42.500	42.025	42.500	39.893	10,094
2022-02-07	42.390	42.390	41.990	42.100	39.518	21,761
2022-02-04	42.495	42.495	41.200	41.610	39.058	94,655

← NewerPage 20 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.