Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	24.880	25.325	24.220	24.220	24.220	126,964
2025-02-20	24.220	24.730	23.460	23.820	23.820	164,187
2025-02-19	26.000	26.170	24.420	24.860	24.860	344,731
2025-02-18	23.695	25.000	23.380	24.655	24.655	428,670
2025-02-17	23.900	23.905	23.515	23.900	23.900	201,682
2025-02-14	23.505	24.145	21.800	22.265	22.265	400,871
2025-02-13	21.700	23.850	21.575	23.360	23.360	487,904
2025-02-12	20.245	21.630	20.160	21.035	21.035	424,942
2025-02-11	19.144	20.980	18.974	20.980	20.980	255,407
2025-02-10	18.504	19.398	18.504	19.170	19.170	130,645
2025-02-07	18.670	18.762	18.356	18.446	18.446	67,243
2025-02-06	18.950	19.066	18.650	18.710	18.710	38,439
2025-02-05	18.510	18.850	18.178	18.788	18.788	68,583
2025-02-04	18.850	18.850	18.406	18.704	18.704	141,589
2025-02-03	18.482	19.128	18.030	19.128	19.128	180,273
2025-01-31	19.850	19.850	18.920	19.216	19.216	247,644
2025-01-30	19.060	19.178	18.648	18.766	18.766	146,919
2025-01-29	19.254	19.280	19.050	19.068	19.068	62,062
2025-01-28	19.626	19.870	18.950	19.070	19.070	130,322
2025-01-27	19.206	20.165	19.032	19.650	19.650	426,154
2025-01-24	20.530	20.580	19.882	20.125	20.125	108,172
2025-01-23	20.940	21.000	20.565	20.590	20.590	70,890
2025-01-22	21.110	21.240	20.740	21.240	21.240	100,275
2025-01-21	21.375	21.830	20.900	20.965	20.965	281,787
2025-01-20	21.385	21.410	21.030	21.030	21.030	135,835
2025-01-17	19.132	20.890	19.050	20.700	20.700	300,142
2025-01-16	19.346	19.380	18.850	19.106	19.106	93,095
2025-01-15	18.634	18.956	18.608	18.866	18.866	42,747
2025-01-14	18.870	18.938	18.430	18.460	18.460	83,135
2025-01-13	18.686	18.686	18.412	18.438	18.438	58,442
2025-01-10	19.268	19.340	18.500	18.538	18.538	93,896
2025-01-09	19.296	19.340	19.152	19.202	19.202	23,964
2025-01-08	19.382	19.504	19.160	19.312	19.312	79,911
2025-01-07	19.180	19.594	19.070	19.420	19.420	122,305
2025-01-06	20.050	20.180	19.680	19.680	19.680	66,194
2025-01-03	19.736	19.932	19.498	19.860	19.860	86,371
2025-01-02	19.460	19.816	19.436	19.778	19.778	65,748
2024-12-30	19.346	19.434	19.210	19.236	19.236	25,418
2024-12-27	19.582	19.716	19.302	19.432	19.432	63,916
2024-12-23	19.048	19.328	18.754	19.182	19.182	57,145
2024-12-20	18.352	18.806	18.048	18.806	18.806	123,992
2024-12-19	18.880	18.932	18.496	18.570	18.570	96,163
2024-12-18	19.502	19.634	19.386	19.414	19.414	30,328
2024-12-17	19.796	19.800	19.492	19.536	19.536	52,634
2024-12-16	19.452	19.640	19.094	19.538	19.538	52,128
2024-12-13	19.832	19.904	19.358	19.484	19.484	79,429
2024-12-12	19.098	19.806	19.020	19.638	19.638	67,005
2024-12-11	19.250	19.380	18.996	19.090	19.090	110,582
2024-12-10	19.800	19.856	19.220	19.336	19.336	84,631
2024-12-09	19.800	19.934	19.612	19.696	19.696	86,980
2024-12-06	19.806	19.904	19.574	19.792	19.792	186,555
2024-12-05	20.940	21.190	19.600	19.926	19.926	151,875
2024-12-04	21.490	21.690	20.870	20.900	20.900	114,323
2024-12-03	22.810	22.900	21.615	21.625	21.625	132,504
2024-12-02	22.830	24.315	22.710	24.145	24.145	254,182
2024-11-29	22.445	22.985	22.425	22.910	22.910	29,853
2024-11-28	22.395	22.505	22.325	22.410	22.410	13,408
2024-11-27	22.900	22.900	21.980	22.070	22.070	75,914
2024-11-26	23.350	24.135	22.900	22.920	22.920	120,267
2024-11-25	23.680	24.300	23.160	24.125	24.125	82,265

← NewerPage 8 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.