Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	33.605	33.710	32.630	32.850	32.850	165,746
2025-11-03	34.605	35.095	34.000	34.390	34.390	50,485
2025-10-31	35.255	35.385	34.630	34.790	34.790	22,143
2025-10-30	35.520	35.720	34.900	35.670	35.670	48,200
2025-10-29	36.100	36.155	35.185	35.630	35.630	50,529
2025-10-28	34.000	36.190	33.770	36.190	36.190	100,711
2025-10-27	33.205	34.850	32.970	34.075	34.075	79,205
2025-10-24	35.500	35.825	32.860	32.925	32.925	199,873
2025-10-23	31.735	32.165	31.235	32.165	32.165	48,964
2025-10-22	32.620	32.745	31.400	31.425	31.425	43,407
2025-10-21	32.775	33.120	32.485	32.630	32.630	50,892
2025-10-20	32.165	33.025	32.140	32.625	32.625	111,237
2025-10-17	30.705	32.770	29.895	31.625	31.625	162,983
2025-10-16	31.995	32.530	31.670	32.255	32.255	65,564
2025-10-15	31.070	31.660	30.890	31.450	31.450	47,005
2025-10-14	31.405	31.455	29.880	30.445	30.445	111,134
2025-10-13	31.800	32.400	30.825	32.215	32.215	176,807
2025-10-10	32.935	34.200	31.750	31.750	31.750	207,279
2025-10-09	32.195	32.800	31.905	32.125	32.125	110,758
2025-10-08	31.875	32.130	31.000	32.020	32.020	82,925
2025-10-07	31.450	32.615	31.400	31.585	31.585	93,635
2025-10-06	31.625	32.950	30.685	32.045	32.045	114,230
2025-10-03	32.325	32.400	31.500	31.795	31.795	117,669
2025-10-02	30.650	31.240	30.240	31.240	31.240	186,898
2025-10-01	28.100	29.415	27.910	29.415	29.415	126,079
2025-09-30	29.040	29.185	28.170	28.470	28.470	103,721
2025-09-29	29.985	30.545	28.740	29.610	29.610	146,916
2025-09-26	30.800	30.900	29.650	30.020	30.020	480,566
2025-09-25	27.135	28.805	26.655	28.440	28.440	335,296
2025-09-24	25.220	26.350	24.980	26.070	26.070	124,883
2025-09-23	24.365	25.435	24.300	25.275	25.275	55,981
2025-09-22	25.185	25.500	24.695	24.745	24.745	166,111
2025-09-19	25.815	26.015	24.980	25.500	25.500	315,725
2025-09-18	21.190	28.260	21.135	27.090	27.090	935,204
2025-09-17	21.305	21.305	20.920	21.115	21.115	31,384
2025-09-16	21.060	21.335	20.910	21.095	21.095	27,535
2025-09-15	20.550	21.625	20.460	21.300	21.300	82,165
2025-09-12	20.985	21.085	20.645	20.765	20.765	21,624
2025-09-11	21.120	21.205	20.960	21.055	21.055	24,529
2025-09-10	20.870	21.185	20.705	20.925	20.925	18,727
2025-09-09	20.900	21.045	20.715	20.945	20.945	25,228
2025-09-08	20.765	21.000	20.660	20.915	20.915	22,665
2025-09-05	21.145	21.145	20.620	20.785	20.785	45,533
2025-09-04	20.495	21.005	20.455	20.810	20.810	15,439
2025-09-03	20.775	20.820	20.360	20.520	20.520	30,908
2025-09-02	20.725	20.770	20.315	20.575	20.575	61,922
2025-09-01	20.695	20.995	20.690	20.995	20.995	26,338
2025-08-29	21.350	21.400	20.810	20.985	20.985	55,145
2025-08-28	21.245	21.500	21.240	21.270	21.270	61,748
2025-08-27	20.975	21.175	20.805	21.175	21.175	82,087
2025-08-26	20.980	21.230	20.760	20.860	20.860	60,032
2025-08-25	21.595	22.100	21.100	21.575	21.575	332,493
2025-08-22	20.065	21.100	20.065	20.930	20.930	83,484
2025-08-21	20.375	20.430	19.612	20.085	20.085	158,323
2025-08-20	21.465	21.640	20.000	20.360	20.360	194,608
2025-08-19	21.300	22.710	21.035	21.775	21.775	398,852
2025-08-18	20.895	21.000	20.005	20.870	20.870	163,081
2025-08-15	21.320	21.480	20.650	21.480	21.480	564,925
2025-08-14	19.000	19.114	18.674	19.114	19.114	111,486
2025-08-13	18.600	18.754	18.260	18.712	18.712	94,330

← NewerPage 5 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.