Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	82.440	83.760	78.440	80.550	80.550	114,889
2026-04-29	73.290	80.080	73.030	80.080	80.080	110,372
2026-04-28	71.420	71.820	68.770	69.930	69.930	94,138
2026-04-27	71.710	74.060	70.000	71.030	71.030	148,396
2026-04-24	69.830	74.640	68.890	70.320	70.320	330,920
2026-04-23	57.000	58.210	56.080	57.710	57.710	63,345
2026-04-22	57.420	58.500	56.000	56.520	56.520	43,445
2026-04-21	56.340	57.410	56.060	56.700	56.700	54,044
2026-04-20	57.940	58.620	55.850	55.960	55.960	65,321
2026-04-17	58.250	59.560	57.980	59.390	59.390	54,347
2026-04-16	55.680	57.520	54.830	57.450	57.450	79,248
2026-04-15	53.750	55.550	53.430	55.190	55.190	84,275
2026-04-14	55.770	56.580	53.080	53.230	53.230	95,416
2026-04-13	52.770	55.200	52.770	54.810	54.810	68,632
2026-04-10	52.490	54.000	51.920	53.780	53.780	64,942
2026-04-09	49.975	52.340	49.220	51.750	51.750	163,965
2026-04-08	47.430	49.305	46.845	48.980	48.980	180,773
2026-04-07	43.485	45.650	42.950	45.120	45.120	171,811
2026-04-02	40.405	43.620	39.770	42.965	42.965	99,888
2026-04-01	38.680	41.900	37.845	41.800	41.800	143,234
2026-03-31	36.020	37.010	35.940	37.010	37.010	70,321
2026-03-30	37.480	38.200	36.115	36.485	36.485	39,912
2026-03-27	38.680	38.680	37.210	37.770	37.770	149,738
2026-03-26	40.620	40.620	38.760	38.900	38.900	68,360
2026-03-25	38.810	41.205	38.810	41.200	41.200	155,217
2026-03-24	38.230	38.275	37.475	37.730	37.730	44,337
2026-03-23	37.330	38.970	37.280	37.890	37.890	74,767
2026-03-20	40.155	41.035	38.910	38.915	38.915	155,601
2026-03-19	39.000	39.820	38.090	39.480	39.480	30,627
2026-03-18	38.610	39.200	38.000	39.060	39.060	40,461
2026-03-17	39.675	40.480	38.220	38.425	38.425	165,535
2026-03-16	40.585	42.560	40.515	41.775	41.775	50,299
2026-03-13	39.215	40.600	39.200	39.935	39.935	18,779
2026-03-12	41.360	41.410	39.550	39.600	39.600	44,305
2026-03-11	40.220	42.030	40.080	41.555	41.555	49,116
2026-03-10	39.140	41.010	38.720	40.560	40.560	121,851
2026-03-09	36.705	38.330	36.000	38.245	38.245	77,280
2026-03-06	39.695	39.785	38.200	38.550	38.550	61,427
2026-03-05	38.960	40.055	38.625	39.670	39.670	48,408
2026-03-04	36.760	38.760	36.685	38.700	38.700	52,316
2026-03-03	37.815	37.955	36.500	37.390	37.390	45,337
2026-03-02	37.650	38.720	37.455	38.440	38.440	45,928
2026-02-27	38.380	39.345	37.595	38.550	38.550	22,566
2026-02-26	39.470	39.805	37.740	38.495	38.495	42,026
2026-02-25	39.290	39.475	38.675	39.050	39.050	34,328
2026-02-24	37.135	38.990	37.080	38.300	38.300	29,707
2026-02-23	37.025	37.660	36.850	37.175	37.175	30,496
2026-02-20	38.005	38.120	36.400	36.905	36.905	42,697
2026-02-19	38.710	38.710	37.500	37.960	37.960	28,297
2026-02-18	39.330	39.500	37.980	39.420	39.420	40,915
2026-02-17	39.240	39.430	38.305	39.105	39.105	65,570
2026-02-16	39.440	39.595	38.960	38.960	38.960	11,673
2026-02-13	39.045	40.135	37.915	39.795	39.795	52,256
2026-02-12	40.880	41.195	39.245	39.385	39.385	36,616
2026-02-11	39.780	41.700	39.530	40.490	40.490	127,889
2026-02-10	42.135	42.335	40.400	40.485	40.485	62,461
2026-02-09	42.810	42.885	40.000	42.450	42.450	67,965
2026-02-06	40.740	43.265	40.740	43.145	43.145	77,223
2026-02-05	41.005	43.000	39.720	40.895	40.895	100,410
2026-02-04	41.925	42.210	39.870	40.385	40.385	74,043

← NewerPage 3 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.