Intel Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 30.800 | 30.800 | 30.290 | 30.540 | 30.412 | 162,988 |
| 2024-05-28 | 30.680 | 31.370 | 30.650 | 30.810 | 30.681 | 324,448 |
| 2024-05-24 | 30.150 | 31.010 | 30.110 | 30.810 | 30.681 | 271,147 |
| 2024-05-23 | 31.500 | 31.690 | 29.950 | 30.530 | 30.403 | 367,114 |
| 2024-05-22 | 31.790 | 32.065 | 31.360 | 32.000 | 31.866 | 230,688 |
| 2024-05-21 | 32.040 | 32.530 | 31.620 | 31.750 | 31.617 | 141,619 |
| 2024-05-20 | 31.920 | 32.420 | 31.770 | 32.340 | 32.205 | 187,705 |
| 2024-05-17 | 31.900 | 32.110 | 31.620 | 31.900 | 31.767 | 304,067 |
| 2024-05-16 | 31.380 | 32.260 | 31.350 | 31.700 | 31.568 | 305,154 |
| 2024-05-15 | 31.050 | 31.400 | 30.811 | 30.980 | 30.851 | 223,615 |
| 2024-05-14 | 30.600 | 30.960 | 30.510 | 30.800 | 30.671 | 214,582 |
| 2024-05-13 | 29.910 | 31.130 | 29.870 | 30.940 | 30.811 | 475,772 |
| 2024-05-10 | 30.120 | 30.450 | 30.050 | 30.240 | 30.114 | 191,116 |
| 2024-05-09 | 29.900 | 30.380 | 29.820 | 30.160 | 30.034 | 145,669 |
| 2024-05-08 | 30.540 | 30.600 | 29.730 | 29.800 | 29.676 | 253,260 |
| 2024-05-07 | 31.600 | 31.600 | 30.929 | 31.200 | 31.070 | 262,052 |
| 2024-05-03 | 30.500 | 31.560 | 30.500 | 31.560 | 31.428 | 182,918 |
| 2024-05-02 | 30.660 | 31.560 | 30.194 | 31.560 | 31.304 | 3,878,102 |
| 2024-05-01 | 30.370 | 31.560 | 30.042 | 31.560 | 31.304 | 212,212 |
| 2024-04-30 | 31.430 | 31.560 | 30.720 | 31.560 | 31.304 | 228,637 |
| 2024-04-29 | 31.920 | 32.110 | 31.072 | 31.560 | 31.304 | 3,921,637 |
| 2024-04-26 | 34.820 | 34.820 | 30.645 | 32.090 | 31.829 | 778,816 |
| 2024-04-25 | 34.640 | 35.220 | 34.500 | 34.670 | 34.388 | 176,275 |
| 2024-04-24 | 34.660 | 35.160 | 34.460 | 34.730 | 34.448 | 175,411 |
| 2024-04-23 | 34.370 | 34.590 | 34.178 | 34.480 | 34.200 | 6,382,061 |
| 2024-04-22 | 34.360 | 34.550 | 34.080 | 34.170 | 33.893 | 11,396,430 |
| 2024-04-19 | 34.860 | 35.130 | 33.980 | 34.590 | 34.309 | 231,558 |
| 2024-04-18 | 35.750 | 35.950 | 34.770 | 35.570 | 35.281 | 218,938 |
| 2024-04-17 | 35.880 | 36.400 | 35.370 | 35.740 | 35.450 | 171,582 |
| 2024-04-16 | 36.200 | 36.495 | 35.770 | 36.370 | 36.075 | 165,571 |
| 2024-04-15 | 35.810 | 36.700 | 35.810 | 36.500 | 36.204 | 263,195 |
| 2024-04-12 | 37.770 | 37.770 | 35.815 | 36.300 | 36.005 | 335,119 |
| 2024-04-11 | 37.140 | 37.510 | 37.082 | 37.180 | 36.878 | 183,050 |
| 2024-04-10 | 38.120 | 38.730 | 37.070 | 37.470 | 37.166 | 344,793 |
| 2024-04-09 | 37.990 | 38.565 | 37.335 | 37.510 | 37.205 | 438,626 |
| 2024-04-08 | 38.520 | 38.860 | 38.010 | 38.420 | 38.108 | 176,028 |
| 2024-04-05 | 40.000 | 40.000 | 38.510 | 38.620 | 38.306 | 367,936 |
| 2024-04-04 | 42.260 | 42.260 | 40.379 | 40.450 | 40.122 | 128,811 |
| 2024-04-03 | 42.180 | 42.240 | 40.565 | 41.000 | 40.667 | 478,680 |
| 2024-04-02 | 44.560 | 44.770 | 43.500 | 43.840 | 43.484 | 140,350 |
| 2024-03-28 | 43.588 | 44.596 | 43.588 | 44.400 | 44.039 | 222,813 |
| 2024-03-27 | 42.549 | 43.490 | 42.505 | 43.100 | 42.750 | 297,825 |
| 2024-03-26 | 41.800 | 42.250 | 41.670 | 42.000 | 41.659 | 172,333 |
| 2024-03-25 | 42.200 | 42.400 | 40.570 | 41.900 | 41.560 | 355,631 |
| 2024-03-22 | 43.600 | 43.600 | 42.090 | 42.400 | 42.056 | 224,158 |
| 2024-03-21 | 42.980 | 43.600 | 42.325 | 43.200 | 42.849 | 413,025 |
| 2024-03-20 | 42.480 | 44.000 | 41.420 | 41.900 | 41.560 | 2,076,237 |
| 2024-03-19 | 42.550 | 42.710 | 41.440 | 42.000 | 41.659 | 1,944,598 |
| 2024-03-18 | 42.730 | 43.330 | 42.590 | 42.700 | 42.353 | 137,187 |
| 2024-03-15 | 42.780 | 43.150 | 42.360 | 42.800 | 42.452 | 126,703 |
| 2024-03-14 | 43.440 | 43.500 | 42.510 | 42.800 | 42.452 | 179,971 |
| 2024-03-13 | 44.200 | 44.980 | 43.490 | 43.800 | 43.444 | 330,157 |
| 2024-03-12 | 45.210 | 45.260 | 44.460 | 44.900 | 44.535 | 147,929 |
| 2024-03-11 | 44.050 | 44.930 | 43.690 | 44.800 | 44.436 | 1,146,433 |
| 2024-03-08 | 45.000 | 47.000 | 44.015 | 45.000 | 44.635 | 359,564 |
| 2024-03-07 | 44.680 | 46.410 | 44.680 | 46.200 | 45.825 | 264,658 |
| 2024-03-06 | 44.600 | 45.500 | 43.400 | 45.000 | 44.635 | 279,796 |
| 2024-03-05 | 45.590 | 46.250 | 42.950 | 43.600 | 43.246 | 314,153 |
| 2024-03-04 | 43.050 | 46.599 | 43.050 | 45.000 | 44.635 | 308,221 |
| 2024-03-01 | 43.190 | 44.260 | 43.140 | 43.800 | 43.444 | 221,874 |
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.