Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	43.450	43.790	42.610	42.610	39.692	36,005
2022-02-02	43.505	43.505	42.600	43.150	40.195	44,704
2022-02-01	43.340	43.575	43.000	43.425	40.451	45,324
2022-01-31	43.090	43.095	42.300	42.620	39.701	35,763
2022-01-28	43.470	43.475	41.510	42.230	39.338	75,992
2022-01-27	44.990	45.335	42.920	43.590	40.605	96,196
2022-01-26	45.445	46.420	44.940	46.335	43.162	58,940
2022-01-25	45.530	45.815	44.555	45.145	42.053	30,884
2022-01-24	46.120	46.700	45.000	45.055	41.969	73,933
2022-01-21	45.685	46.830	45.555	46.830	43.623	65,817
2022-01-20	47.205	47.680	46.900	47.445	44.196	25,954
2022-01-19	48.090	48.520	47.340	47.560	44.303	238,727
2022-01-18	48.770	48.905	48.020	48.570	45.244	48,665
2022-01-17	48.795	49.150	48.500	48.905	45.556	18,152
2022-01-14	48.115	48.490	47.565	48.490	45.169	16,583
2022-01-13	48.640	48.970	48.335	48.460	45.141	19,058
2022-01-12	49.485	49.565	48.320	48.575	45.248	26,412
2022-01-11	49.700	49.890	48.310	48.990	45.635	75,913
2022-01-10	47.480	48.135	46.915	47.725	44.457	24,676
2022-01-07	47.660	48.060	47.015	47.135	43.907	28,156
2022-01-06	47.950	48.135	47.320	47.360	44.117	39,338
2022-01-05	46.835	49.500	46.835	48.945	45.593	62,245
2022-01-04	47.210	47.755	46.610	46.800	43.595	25,345
2022-01-03	45.780	46.650	45.490	46.455	43.274	25,004
2021-12-30	45.995	46.015	45.800	45.880	42.738	3,695
2021-12-29	45.885	46.115	45.500	45.610	42.486	15,642
2021-12-28	45.910	46.090	45.675	45.675	42.547	17,079
2021-12-27	45.365	45.805	45.325	45.795	42.659	16,875
2021-12-23	44.825	45.615	44.825	45.615	42.491	15,284
2021-12-22	44.980	45.380	44.400	44.860	41.788	35,190
2021-12-21	44.455	45.015	44.100	44.870	41.797	15,000
2021-12-20	44.330	44.550	43.465	43.620	40.633	52,485
2021-12-17	44.995	45.225	44.345	44.975	41.895	19,678
2021-12-16	44.905	45.305	44.650	44.815	41.746	27,334
2021-12-15	44.325	44.325	43.890	44.030	41.015	11,939
2021-12-14	44.595	44.595	43.770	43.845	40.842	23,372
2021-12-13	45.055	45.240	44.365	44.465	41.420	20,514
2021-12-10	44.745	45.185	44.285	44.365	41.327	18,304
2021-12-09	45.770	45.785	45.225	45.335	42.230	11,752
2021-12-08	46.705	46.950	45.345	45.570	42.449	32,131
2021-12-07	48.095	49.780	46.965	47.420	44.172	432,070
2021-12-06	43.895	45.120	43.475	44.905	41.830	23,505
2021-12-03	43.935	44.270	43.525	44.005	40.991	12,988
2021-12-02	43.270	43.440	42.670	43.260	40.297	33,371
2021-12-01	43.985	44.410	43.495	44.335	41.299	31,563
2021-11-30	43.975	44.120	43.405	43.405	40.432	31,721
2021-11-29	43.625	43.960	43.255	43.570	40.586	21,568
2021-11-26	43.805	43.805	42.530	42.835	39.901	74,789
2021-11-25	44.435	44.770	44.300	44.770	41.704	16,875
2021-11-24	43.895	44.235	43.500	44.225	41.196	21,104
2021-11-23	44.205	44.600	43.900	43.905	40.898	33,557
2021-11-22	44.105	45.140	43.750	45.045	41.960	34,429
2021-11-19	43.875	44.380	43.545	43.620	40.633	34,729
2021-11-18	44.545	44.550	43.200	43.505	40.526	29,699
2021-11-17	44.855	45.000	44.485	44.640	41.583	21,526
2021-11-16	44.145	45.090	44.140	44.730	41.667	21,512
2021-11-15	44.215	44.250	43.850	44.140	41.117	27,943
2021-11-12	44.280	44.450	44.125	44.420	41.378	21,277
2021-11-11	44.475	44.510	44.135	44.390	41.350	18,300
2021-11-10	44.510	44.510	43.870	44.305	41.271	25,619

← NewerPage 21 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.