Intel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	41.930	42.950	41.720	42.700	42.353	251,785
2024-02-28	42.700	42.810	42.010	42.400	42.056	227,237
2024-02-27	43.010	43.260	42.510	43.000	42.651	1,531,594
2024-02-26	42.950	43.670	42.825	43.500	43.147	231,265
2024-02-23	43.000	43.570	42.699	43.500	43.147	261,309
2024-02-22	43.400	44.850	42.530	43.400	43.048	433,324
2024-02-21	44.720	45.200	43.100	43.800	43.444	329,857
2024-02-20	44.480	45.500	43.430	44.000	43.643	359,497
2024-02-19	44.000	44.000	44.000	44.000	43.643	10
2024-02-16	44.030	44.230	43.120	44.000	43.643	129,646
2024-02-15	44.430	45.270	44.300	44.500	44.139	201,669
2024-02-14	43.550	44.280	43.399	44.000	43.643	254,210
2024-02-13	44.130	44.210	42.889	43.500	43.147	152,046
2024-02-12	43.330	45.025	43.300	44.400	44.039	263,731
2024-02-09	42.620	43.470	42.400	42.400	42.056	207,531
2024-02-08	42.800	42.970	42.340	42.400	42.056	116,108
2024-02-07	42.570	43.088	42.560	42.800	42.452	148,851
2024-02-06	42.720	42.720	42.142	42.600	42.254	156,913
2024-02-05	42.280	43.150	42.280	43.000	42.527	205,968
2024-02-02	42.990	43.090	41.600	43.000	42.527	400,299
2024-02-01	43.330	43.565	42.500	43.000	42.527	258,388
2024-01-31	43.810	43.810	42.200	43.000	42.527	221,220
2024-01-30	44.140	44.140	42.940	43.000	42.527	2,602,651
2024-01-29	43.610	44.490	42.810	43.200	42.725	416,356
2024-01-26	45.080	45.380	43.300	45.300	44.802	835,335
2024-01-25	49.800	50.410	48.980	50.050	49.499	351,538
2024-01-24	49.400	49.750	48.276	49.600	49.054	532,689
2024-01-23	48.700	48.700	47.329	47.400	46.878	4,062,085
2024-01-22	49.470	49.470	47.640	47.900	47.373	329,814
2024-01-19	47.650	48.745	46.460	47.500	46.977	1,500,211
2024-01-18	45.920	47.570	45.920	47.300	46.779	1,445,606
2024-01-17	46.790	46.790	45.650	46.100	45.593	112,555
2024-01-16	46.800	47.220	46.390	46.900	46.384	148,917
2024-01-15	47.000	47.000	47.000	47.000	46.483	305
2024-01-12	47.640	47.640	46.620	46.900	46.384	8,101,722
2024-01-11	47.470	47.829	46.720	46.900	46.384	1,353,997
2024-01-10	47.850	48.275	46.950	47.500	46.977	1,435,526
2024-01-09	48.490	48.700	47.860	48.100	47.571	241,915
2024-01-08	46.750	48.720	46.750	48.300	47.768	150,585
2024-01-05	46.310	47.830	46.310	47.400	46.878	298,591
2024-01-04	47.280	47.280	45.251	47.000	46.483	326,378
2024-01-03	47.800	47.800	46.800	47.000	46.483	679,487
2024-01-02	50.390	50.390	47.800	48.200	47.670	301,081
2023-12-29	50.440	50.570	49.770	50.400	49.845	257,517
2023-12-28	51.000	51.000	50.160	50.600	50.043	171,959
2023-12-27	50.850	51.750	50.190	50.600	50.043	254,186
2023-12-22	47.000	48.155	47.000	47.100	46.582	132,148
2023-12-21	45.960	47.200	45.960	47.200	46.681	106,863
2023-12-20	46.700	47.200	46.200	47.200	46.681	670,216
2023-12-19	45.760	47.200	45.548	47.200	46.681	108,972
2023-12-18	46.000	47.200	45.402	47.200	46.681	327,277
2023-12-15	45.600	47.260	45.500	47.200	46.681	362,168
2023-12-14	45.310	47.070	44.570	45.600	45.098	1,589,514
2023-12-13	44.160	44.335	43.330	43.800	43.318	83,675
2023-12-12	44.610	45.100	43.640	44.000	43.516	126,292
2023-12-11	43.138	44.720	42.600	42.600	42.131	216,388
2023-12-08	42.010	42.950	41.825	42.600	42.131	1,575,108
2023-12-07	41.000	42.210	41.000	41.700	41.241	1,624,071
2023-12-06	42.510	42.538	41.360	42.400	41.933	94,508
2023-12-05	42.350	42.350	41.600	41.600	41.142	137,106

← NewerPage 12 of 21 · 1,248 trading daysOlder →

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.