Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	18.600	18.754	18.260	18.712	18.712	94,330
2025-08-12	18.222	18.572	17.940	18.288	18.288	152,755
2025-08-11	17.378	18.602	17.256	17.982	17.982	222,410
2025-08-08	17.054	17.222	16.866	16.870	16.870	99,341
2025-08-07	17.568	17.874	16.652	17.058	17.058	269,005
2025-08-06	17.548	17.700	17.106	17.340	17.340	101,287
2025-08-05	17.102	17.748	16.938	17.506	17.506	186,477
2025-08-04	16.824	16.952	16.740	16.874	16.874	63,394
2025-08-01	17.284	17.310	16.400	16.714	16.714	139,690
2025-07-31	17.752	17.782	17.376	17.400	17.400	50,391
2025-07-30	17.730	17.938	17.650	17.672	17.672	50,077
2025-07-29	17.938	18.064	17.710	17.718	17.718	61,542
2025-07-28	17.796	18.276	17.732	18.016	18.016	181,375
2025-07-25	18.422	18.458	17.410	17.552	17.552	514,399
2025-07-24	19.896	20.100	19.400	19.460	19.460	160,319
2025-07-23	20.015	20.015	19.564	19.820	19.820	142,648
2025-07-22	19.956	20.105	19.808	19.952	19.952	42,832
2025-07-21	19.974	20.400	19.892	19.950	19.950	58,524
2025-07-18	19.678	20.180	19.644	20.075	20.075	177,236
2025-07-17	19.676	19.740	19.470	19.708	19.708	80,928
2025-07-16	19.676	19.916	19.130	19.130	19.130	166,358
2025-07-15	20.160	20.355	20.065	20.145	20.145	37,156
2025-07-14	19.866	19.978	19.584	19.788	19.788	71,089
2025-07-11	20.210	20.260	19.800	19.950	19.950	87,659
2025-07-10	19.948	20.440	19.948	20.395	20.395	59,189
2025-07-09	20.075	20.125	19.800	19.838	19.838	52,291
2025-07-08	18.810	20.050	18.772	19.870	19.870	79,022
2025-07-07	18.916	19.058	18.772	18.786	18.786	39,893
2025-07-04	19.102	19.102	18.914	18.972	18.972	38,734
2025-07-03	18.634	19.194	18.594	19.194	19.194	172,454
2025-07-02	19.370	19.398	18.300	18.900	18.900	304,903
2025-07-01	18.992	19.482	18.832	19.482	19.482	55,779
2025-06-30	19.364	19.824	19.000	19.074	19.074	103,584
2025-06-27	19.316	19.900	19.316	19.460	19.460	110,605
2025-06-26	19.062	19.296	18.996	19.136	19.136	68,416
2025-06-25	19.436	19.600	19.200	19.254	19.254	149,022
2025-06-24	18.510	19.390	18.424	19.244	19.244	107,325
2025-06-23	18.198	18.722	18.198	18.340	18.340	102,943
2025-06-20	18.560	18.970	18.156	18.452	18.452	165,838
2025-06-19	18.612	18.612	18.316	18.364	18.364	60,501
2025-06-18	18.048	18.536	18.000	18.536	18.536	140,943
2025-06-17	17.904	18.222	17.816	18.146	18.146	38,925
2025-06-16	17.524	18.054	17.502	17.984	17.984	64,619
2025-06-13	17.522	17.860	17.472	17.640	17.640	82,674
2025-06-12	17.906	17.962	17.606	17.744	17.744	186,005
2025-06-11	19.260	19.300	18.180	18.262	18.262	229,373
2025-06-10	17.998	18.312	17.776	18.226	18.226	48,052
2025-06-09	17.696	18.376	17.646	18.190	18.190	200,375
2025-06-06	17.614	17.924	17.564	17.824	17.824	27,111
2025-06-05	17.784	17.878	17.494	17.878	17.878	59,078
2025-06-04	17.870	17.942	17.604	17.790	17.790	39,581
2025-06-03	17.252	17.758	17.074	17.758	17.758	43,046
2025-06-02	17.114	17.178	16.998	17.088	17.088	101,667
2025-05-30	17.806	18.500	17.404	17.404	17.404	208,429
2025-05-29	18.396	18.406	17.770	17.854	17.854	62,196
2025-05-28	18.226	18.226	18.036	18.120	18.120	37,511
2025-05-27	18.006	18.124	17.754	18.106	18.106	81,729
2025-05-26	18.186	18.536	17.850	18.536	18.536	35,773
2025-05-23	18.224	18.254	17.624	17.642	17.642	143,317
2025-05-22	18.426	18.488	18.166	18.350	18.350	46,468

← NewerPage 6 of 22 · 1,276 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.