Intel Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 20.990 | 21.390 | 20.930 | 20.930 | 20.930 | 281,522 |
| 2024-08-20 | 21.420 | 21.710 | 20.820 | 21.080 | 21.080 | 430,448 |
| 2024-08-19 | 20.920 | 21.630 | 20.710 | 21.420 | 21.420 | 562,402 |
| 2024-08-16 | 20.730 | 20.959 | 20.420 | 20.720 | 20.720 | 355,148 |
| 2024-08-15 | 20.030 | 21.060 | 19.860 | 20.540 | 20.540 | 651,898 |
| 2024-08-14 | 20.430 | 20.600 | 19.785 | 20.210 | 20.210 | 493,356 |
| 2024-08-13 | 19.380 | 20.340 | 19.380 | 20.170 | 20.170 | 556,516 |
| 2024-08-12 | 19.580 | 20.000 | 19.250 | 19.580 | 19.580 | 363,041 |
| 2024-08-09 | 19.640 | 20.660 | 19.490 | 19.640 | 19.640 | 663,484 |
| 2024-08-08 | 19.650 | 20.160 | 18.840 | 19.650 | 19.650 | 756,162 |
| 2024-08-07 | 19.840 | 29.920 | 19.390 | 29.920 | 29.920 | 601,576 |
| 2024-08-06 | 20.400 | 29.920 | 19.750 | 29.920 | 29.795 | 826,697 |
| 2024-08-05 | 22.000 | 29.920 | 19.290 | 29.920 | 29.795 | 1,252,425 |
| 2024-08-02 | 26.000 | 29.920 | 20.431 | 29.920 | 29.795 | 2,974,394 |
| 2024-08-01 | 29.920 | 31.090 | 29.090 | 29.920 | 29.795 | 302,203 |
| 2024-07-31 | 30.600 | 30.850 | 30.290 | 30.630 | 30.502 | 192,938 |
| 2024-07-30 | 30.850 | 30.890 | 30.000 | 30.230 | 30.104 | 235,655 |
| 2024-07-29 | 32.380 | 32.380 | 30.860 | 30.970 | 30.841 | 237,307 |
| 2024-07-26 | 31.300 | 31.560 | 31.025 | 31.150 | 31.020 | 210,507 |
| 2024-07-25 | 31.740 | 31.970 | 30.950 | 31.470 | 31.339 | 279,484 |
| 2024-07-24 | 29.814 | 32.950 | 29.814 | 32.210 | 32.075 | 13,602,320 |
| 2024-07-23 | 33.250 | 33.250 | 32.851 | 33.090 | 32.952 | 150,330 |
| 2024-07-22 | 33.000 | 33.378 | 32.769 | 32.910 | 32.773 | 188,112 |
| 2024-07-19 | 35.140 | 35.140 | 32.850 | 33.530 | 33.390 | 514,254 |
| 2024-07-18 | 35.900 | 36.298 | 34.680 | 35.480 | 35.332 | 695,690 |
| 2024-07-17 | 35.320 | 37.131 | 34.151 | 35.100 | 34.953 | 860,719 |
| 2024-07-16 | 34.700 | 34.700 | 33.840 | 34.280 | 34.137 | 327,678 |
| 2024-07-15 | 33.000 | 35.220 | 33.000 | 34.840 | 34.694 | 272,933 |
| 2024-07-12 | 33.480 | 35.470 | 33.340 | 34.560 | 34.416 | 666,825 |
| 2024-07-11 | 34.790 | 35.130 | 33.320 | 33.910 | 33.768 | 489,379 |
| 2024-07-10 | 34.740 | 34.890 | 34.140 | 34.380 | 34.236 | 440,477 |
| 2024-07-09 | 34.200 | 35.398 | 33.710 | 33.900 | 33.758 | 897,359 |
| 2024-07-08 | 33.180 | 33.970 | 32.060 | 33.180 | 33.041 | 839,806 |
| 2024-07-05 | 31.220 | 32.330 | 31.220 | 31.970 | 31.836 | 447,924 |
| 2024-07-04 | 31.160 | 31.160 | 31.160 | 31.160 | 31.030 | 169 |
| 2024-07-03 | 31.020 | 31.335 | 30.910 | 31.160 | 31.030 | 149,930 |
| 2024-07-02 | 30.800 | 31.306 | 30.585 | 30.820 | 30.691 | 242,555 |
| 2024-07-01 | 30.990 | 31.020 | 30.635 | 30.870 | 30.741 | 118,994 |
| 2024-06-28 | 30.590 | 31.310 | 30.590 | 30.970 | 30.841 | 226,134 |
| 2024-06-27 | 30.390 | 30.650 | 30.290 | 30.550 | 30.422 | 182,246 |
| 2024-06-26 | 30.810 | 30.850 | 30.326 | 30.390 | 30.263 | 188,581 |
| 2024-06-25 | 30.730 | 30.820 | 30.300 | 30.740 | 30.612 | 145,580 |
| 2024-06-24 | 31.170 | 31.420 | 30.570 | 30.880 | 30.751 | 234,457 |
| 2024-06-21 | 30.610 | 31.359 | 30.610 | 31.000 | 30.871 | 279,495 |
| 2024-06-20 | 30.700 | 31.110 | 30.451 | 30.980 | 30.851 | 369,997 |
| 2024-06-19 | 30.820 | 30.820 | 30.660 | 30.660 | 30.532 | 297 |
| 2024-06-18 | 30.890 | 31.460 | 30.625 | 30.820 | 30.691 | 211,554 |
| 2024-06-17 | 30.460 | 30.819 | 30.181 | 30.410 | 30.283 | 122,411 |
| 2024-06-14 | 30.360 | 30.550 | 30.160 | 30.360 | 30.233 | 132,771 |
| 2024-06-13 | 30.520 | 30.650 | 30.142 | 30.490 | 30.363 | 208,096 |
| 2024-06-12 | 30.910 | 31.470 | 30.570 | 30.960 | 30.831 | 289,981 |
| 2024-06-11 | 30.870 | 31.020 | 30.530 | 30.870 | 30.741 | 180,934 |
| 2024-06-10 | 30.830 | 30.830 | 30.280 | 30.730 | 30.602 | 153,327 |
| 2024-06-07 | 30.500 | 30.720 | 30.220 | 30.620 | 30.492 | 175,688 |
| 2024-06-06 | 30.480 | 30.840 | 30.165 | 30.610 | 30.482 | 258,331 |
| 2024-06-05 | 30.290 | 30.780 | 30.020 | 30.630 | 30.502 | 318,116 |
| 2024-06-04 | 30.390 | 31.100 | 30.010 | 30.380 | 30.253 | 386,503 |
| 2024-06-03 | 30.250 | 31.076 | 30.050 | 30.570 | 30.442 | 224,368 |
| 2024-05-31 | 30.150 | 30.520 | 29.960 | 30.170 | 30.044 | 189,681 |
| 2024-05-30 | 30.170 | 30.500 | 30.160 | 30.370 | 30.243 | 231,789 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-07 | 0.1250 USD |
| 2024-05-03 | 0.1250 USD |
| 2024-02-06 | 0.1250 USD |
| 2023-11-06 | 0.1250 USD |
| 2023-08-04 | 0.1250 USD |
| 2023-05-04 | 0.1250 USD |
| 2023-02-06 | 0.3650 USD |
| 2022-11-04 | 0.3650 USD |
| 2022-08-04 | 0.3650 USD |
| 2022-05-05 | 0.3650 USD |
| 2022-02-04 | 0.3650 USD |
| 2021-11-04 | 0.3475 USD |
| 2021-08-05 | 0.3475 USD |
| 2021-05-06 | 0.3475 USD |
| 2021-02-04 | 0.3475 USD |
| 2020-11-05 | 0.3300 USD |
| 2020-08-06 | 0.3300 USD |
| 2020-05-06 | 0.3300 USD |
| 2020-02-06 | 0.3300 USD |
| 2019-11-06 | 0.3150 USD |
| 2019-08-06 | 0.3150 USD |
| 2019-05-06 | 0.3150 USD |
| 2019-02-06 | 0.3150 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.