Intel Corporation historical data

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

← NewerPage 3 of 3 · 129 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.