Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	18.734	19.046	18.606	19.008	19.008	30,993
2025-05-20	19.022	19.022	18.802	18.960	18.960	30,271
2025-05-19	19.004	19.450	18.704	18.964	18.964	82,279
2025-05-16	19.138	19.398	19.090	19.364	19.364	60,435
2025-05-15	19.056	19.246	18.800	19.246	19.246	93,692
2025-05-14	20.170	20.170	19.166	19.354	19.354	78,857
2025-05-13	19.846	20.500	19.748	20.330	20.330	98,288
2025-05-12	19.662	20.270	19.662	19.838	19.838	170,442
2025-05-09	18.764	18.918	18.596	18.614	18.614	44,692
2025-05-08	18.086	18.860	18.086	18.626	18.626	163,371
2025-05-07	17.696	17.748	17.562	17.650	17.650	40,909
2025-05-06	17.902	17.922	17.494	17.630	17.630	35,884
2025-05-05	18.136	18.136	17.918	18.008	18.008	23,747
2025-05-02	17.836	18.188	17.702	18.188	18.188	75,200
2025-04-30	17.762	17.978	17.224	17.528	17.528	148,279
2025-04-29	18.026	18.286	17.800	18.120	18.120	45,988
2025-04-28	17.696	18.520	17.492	17.764	17.764	76,148
2025-04-25	18.002	18.036	17.090	17.530	17.530	320,992
2025-04-24	18.004	18.800	17.792	18.628	18.628	99,265
2025-04-23	17.638	18.500	17.596	18.080	18.080	99,405
2025-04-22	16.640	17.180	16.480	17.050	17.050	60,538
2025-04-17	16.822	16.830	16.378	16.444	16.444	224,704
2025-04-16	17.170	17.262	16.810	17.056	17.056	115,278
2025-04-15	17.916	18.054	17.680	17.818	17.818	52,556
2025-04-14	17.870	18.504	17.560	17.900	17.900	198,277
2025-04-11	17.778	17.778	15.998	16.540	16.540	250,806
2025-04-10	19.328	19.358	17.830	17.830	17.830	172,078
2025-04-09	16.506	17.200	16.000	17.016	17.016	253,491
2025-04-08	18.110	18.652	17.900	17.960	17.960	192,446
2025-04-07	17.000	18.790	16.678	17.682	17.682	279,319
2025-04-04	20.355	20.700	18.350	18.752	18.752	212,111
2025-04-03	19.410	20.060	19.020	19.314	19.314	144,008
2025-04-02	20.405	20.440	20.030	20.255	20.255	42,292
2025-04-01	20.885	20.960	20.195	20.530	20.530	79,386
2025-03-31	20.575	20.825	20.220	20.605	20.605	88,871
2025-03-28	21.845	21.975	20.875	21.010	21.010	85,870
2025-03-27	21.760	21.765	21.200	21.390	21.390	39,062
2025-03-26	22.450	22.580	21.590	21.820	21.820	45,543
2025-03-25	22.370	22.825	22.200	22.330	22.330	56,318
2025-03-24	22.785	23.000	22.420	22.510	22.510	61,068
2025-03-21	22.040	22.540	21.730	22.495	22.495	69,053
2025-03-20	22.355	22.400	21.870	22.065	22.065	73,015
2025-03-19	23.680	23.680	22.085	22.505	22.505	112,676
2025-03-18	23.640	24.150	23.335	23.875	23.875	146,566
2025-03-17	21.995	23.935	21.860	23.780	23.780	194,543
2025-03-14	22.140	22.300	21.670	22.100	22.100	157,180
2025-03-13	20.855	22.615	20.600	22.025	22.025	409,197
2025-03-12	19.702	19.762	18.536	18.964	18.964	225,371
2025-03-11	18.352	18.676	17.700	18.050	18.050	166,448
2025-03-10	18.964	19.000	18.460	18.528	18.528	129,693
2025-03-07	19.002	19.512	18.626	18.684	18.684	203,838
2025-03-06	19.206	19.512	18.486	19.286	19.286	272,676
2025-03-05	20.255	20.260	18.926	18.948	18.948	177,485
2025-03-04	21.830	22.010	19.744	19.904	19.904	342,364
2025-03-03	22.840	24.305	22.690	23.285	23.285	183,022
2025-02-28	22.140	23.440	21.775	22.880	22.880	249,680
2025-02-27	22.560	23.250	22.300	23.025	23.025	109,361
2025-02-26	22.015	22.640	22.015	22.540	22.540	75,127
2025-02-25	22.900	23.140	21.670	21.980	21.980	164,415
2025-02-24	23.965	24.060	22.710	23.405	23.405	184,173

← NewerPage 7 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.