Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	42.095	43.595	41.720	42.320	42.320	155,615
2026-02-02	38.330	41.500	38.125	41.480	41.480	124,565
2026-01-30	39.830	41.570	39.490	40.700	40.700	77,379
2026-01-29	41.230	41.415	39.410	40.000	40.000	118,847
2026-01-28	37.995	40.980	37.995	40.980	40.980	140,311
2026-01-27	36.210	37.245	36.025	36.765	36.765	90,089
2026-01-26	37.735	37.800	35.650	36.040	36.040	217,492
2026-01-23	40.655	41.015	38.680	38.990	38.990	553,776
2026-01-22	47.095	47.330	45.355	46.175	46.175	140,517
2026-01-21	42.495	46.235	42.260	45.975	45.975	166,341
2026-01-20	39.720	42.760	39.115	42.440	42.440	120,654
2026-01-19	40.000	40.160	39.555	40.100	40.100	110,419
2026-01-16	42.085	43.115	40.500	40.545	40.545	83,338
2026-01-15	42.305	43.485	40.940	42.280	42.280	156,920
2026-01-14	41.770	42.260	40.800	41.450	41.450	134,875
2026-01-13	38.340	40.695	38.320	40.420	40.420	106,478
2026-01-12	38.430	38.900	37.705	38.140	38.140	95,733
2026-01-09	35.890	38.670	35.840	37.865	37.865	95,172
2026-01-08	36.240	37.100	35.000	35.000	35.000	70,644
2026-01-07	34.195	38.070	34.100	37.290	37.290	102,634
2026-01-06	34.065	34.085	33.320	33.955	33.955	26,169
2026-01-05	34.085	35.685	33.945	34.125	34.125	88,765
2026-01-02	31.940	33.875	31.940	33.780	33.780	89,294
2025-12-30	31.225	31.435	31.170	31.435	31.435	31,017
2025-12-29	30.585	31.120	30.490	30.960	30.960	42,652
2025-12-23	30.845	31.215	30.700	30.850	30.850	107,700
2025-12-22	31.825	32.245	31.215	31.220	31.220	26,438
2025-12-19	31.365	31.995	31.105	31.960	31.960	108,292
2025-12-18	30.885	31.850	30.580	30.995	30.995	60,323
2025-12-17	31.990	32.235	30.945	30.975	30.975	18,365
2025-12-16	31.480	32.595	31.395	31.735	31.735	133,366
2025-12-15	32.375	32.705	31.765	32.105	32.105	47,595
2025-12-12	33.720	34.000	32.740	32.785	32.785	32,876
2025-12-11	34.175	34.460	33.315	33.315	33.315	39,968
2025-12-10	34.680	34.835	33.470	34.170	34.170	22,091
2025-12-09	34.925	35.265	34.515	34.600	34.600	33,481
2025-12-08	35.815	36.125	34.190	34.230	34.230	42,799
2025-12-05	35.305	36.695	34.965	36.135	36.135	58,124
2025-12-04	37.520	37.520	35.760	35.890	35.890	53,116
2025-12-03	37.205	37.700	36.745	37.250	37.250	89,449
2025-12-02	34.505	37.235	34.390	36.800	36.800	146,967
2025-12-01	34.530	34.765	34.035	34.405	34.405	119,908
2025-11-28	32.040	34.260	32.040	34.195	34.195	136,184
2025-11-27	31.505	31.745	31.410	31.630	31.630	11,162
2025-11-26	31.360	31.980	31.045	31.980	31.980	27,675
2025-11-25	30.945	32.085	30.000	30.955	30.955	99,616
2025-11-24	30.215	31.285	29.870	31.215	31.215	51,115
2025-11-21	28.905	29.445	28.505	29.235	29.235	115,811
2025-11-20	31.120	31.725	30.680	30.680	30.680	75,779
2025-11-19	29.555	30.860	29.425	30.165	30.165	69,346
2025-11-18	29.460	29.820	28.980	29.595	29.595	80,996
2025-11-17	30.795	30.945	30.365	30.570	30.570	41,899
2025-11-14	30.410	30.915	29.340	30.885	30.885	129,354
2025-11-13	32.695	32.695	31.080	31.320	31.320	113,982
2025-11-12	32.820	33.140	32.320	32.735	32.735	42,665
2025-11-11	33.180	33.180	32.425	32.765	32.765	34,758
2025-11-10	33.495	34.120	33.050	33.080	33.080	114,145
2025-11-07	33.065	33.300	32.100	32.260	32.260	56,162
2025-11-06	33.105	33.410	31.940	31.940	31.940	36,501
2025-11-05	31.680	33.175	31.235	33.040	33.040	129,812

← NewerPage 4 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.