Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← INL.XETRA stock page

Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	44.390	44.600	43.825	44.200	41.173	34,512
2021-11-08	44.270	44.865	44.100	44.520	41.471	78,824
2021-11-05	43.495	44.695	43.420	44.210	41.182	36,487
2021-11-04	43.560	43.670	43.100	43.315	40.349	31,168
2021-11-03	43.105	43.350	42.930	43.225	39.977	24,649
2021-11-02	42.805	42.975	42.545	42.685	39.478	33,226
2021-11-01	42.800	42.875	42.400	42.480	39.288	44,644
2021-10-29	41.000	41.950	40.995	41.930	38.779	34,055
2021-10-28	41.445	41.610	41.025	41.250	38.150	55,539
2021-10-27	41.785	41.995	41.355	41.545	38.423	80,792
2021-10-26	42.705	42.765	41.425	41.465	38.349	94,154
2021-10-25	42.750	43.100	42.550	42.820	39.602	94,768
2021-10-22	44.000	44.200	42.550	42.960	39.732	306,634
2021-10-21	47.305	47.765	47.200	47.730	44.144	12,306
2021-10-20	47.435	47.625	47.320	47.475	43.908	9,503
2021-10-19	46.995	47.315	46.680	47.185	43.639	26,069
2021-10-18	46.995	47.000	46.310	47.000	43.468	10,287
2021-10-15	46.645	46.770	46.475	46.765	43.251	12,474
2021-10-14	45.445	46.220	45.245	46.220	42.747	16,612

← NewerPage 22 of 22 · 1,279 trading days

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.