Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	23.305	23.605	23.210	23.525	23.525	44,317
2024-11-21	22.600	23.400	22.525	23.400	23.400	41,233
2024-11-20	22.920	22.990	22.575	22.720	22.720	28,291
2024-11-19	23.480	23.595	22.755	22.855	22.855	46,186
2024-11-18	23.240	23.505	22.905	23.015	23.015	28,107
2024-11-15	23.495	23.620	23.000	23.090	23.090	69,632
2024-11-14	23.675	24.215	23.645	23.950	23.950	64,438
2024-11-13	22.565	23.155	22.420	23.155	23.155	81,638
2024-11-12	23.400	23.500	22.510	22.740	22.740	111,932
2024-11-11	24.495	24.645	23.370	23.510	23.510	134,798
2024-11-08	24.640	24.640	23.825	24.430	24.430	142,798
2024-11-07	23.245	24.135	23.185	24.065	24.065	149,366
2024-11-06	22.200	23.195	22.090	22.710	22.710	465,054
2024-11-05	20.650	21.525	20.555	21.525	21.525	74,885
2024-11-04	21.000	21.200	20.375	20.540	20.540	221,656
2024-11-01	21.200	21.620	20.170	21.275	21.275	194,454
2024-10-31	20.410	20.610	19.878	19.992	19.992	94,863
2024-10-30	21.000	21.105	20.620	20.645	20.645	86,122
2024-10-29	21.225	21.425	20.955	21.080	21.080	50,573
2024-10-28	21.125	21.485	20.925	21.390	21.390	54,556
2024-10-25	20.540	21.530	20.540	21.370	21.370	83,633
2024-10-24	20.475	20.600	20.345	20.485	20.485	76,322
2024-10-23	20.660	20.810	20.540	20.585	20.585	38,865
2024-10-22	20.965	21.085	20.665	20.665	20.665	67,644
2024-10-21	21.015	21.050	20.575	20.605	20.605	56,230
2024-10-18	20.645	21.000	20.645	20.875	20.875	107,596
2024-10-17	20.605	21.065	20.605	20.860	20.860	75,373
2024-10-16	20.850	20.950	19.864	20.355	20.355	168,397
2024-10-15	21.550	21.700	20.800	20.985	20.985	61,025
2024-10-14	21.570	21.720	21.365	21.375	21.375	43,889
2024-10-11	21.210	21.745	21.090	21.595	21.595	108,861
2024-10-10	21.395	21.535	21.020	21.405	21.405	64,101
2024-10-09	21.000	21.350	21.000	21.295	21.295	94,442
2024-10-08	20.360	20.555	20.105	20.520	20.520	58,608
2024-10-07	20.655	20.660	20.350	20.395	20.395	67,313
2024-10-04	20.210	20.845	20.160	20.550	20.550	86,410
2024-10-03	20.370	20.595	19.676	20.230	20.230	140,354
2024-10-02	20.320	20.860	20.175	20.815	20.815	88,435
2024-10-01	21.060	21.365	20.380	20.530	20.530	104,600
2024-09-30	21.350	21.440	20.835	21.010	21.010	113,784
2024-09-27	21.315	22.030	21.240	21.290	21.290	145,113
2024-09-26	21.550	21.950	20.890	21.020	21.020	145,132
2024-09-25	20.340	21.500	20.280	21.145	21.145	119,542
2024-09-24	20.235	20.625	20.050	20.470	20.470	154,702
2024-09-23	20.200	20.835	19.558	19.916	19.916	369,962
2024-09-20	18.972	19.002	18.444	18.530	18.530	146,477
2024-09-19	18.984	19.284	18.924	19.172	19.172	181,507
2024-09-18	19.300	19.522	18.930	18.932	18.932	147,790
2024-09-17	19.970	20.330	19.134	19.980	19.980	436,579
2024-09-16	18.118	18.926	17.782	18.362	18.362	242,735
2024-09-13	17.530	17.866	17.474	17.802	17.802	70,172
2024-09-12	17.842	17.880	17.278	17.504	17.504	118,170
2024-09-11	17.102	17.304	16.834	17.016	17.016	154,977
2024-09-10	17.336	17.402	16.964	16.964	16.964	92,846
2024-09-09	17.300	17.686	17.150	17.390	17.390	105,352
2024-09-06	17.560	17.710	16.730	16.974	16.974	274,457
2024-09-05	17.622	17.926	17.208	17.548	17.548	197,161
2024-09-04	18.182	18.428	17.616	17.820	17.820	228,598
2024-09-03	19.876	19.920	18.564	18.608	18.608	134,389
2024-09-02	19.900	19.900	19.686	19.816	19.816	123,737

← NewerPage 9 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.