Intel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	43.500	43.510	41.690	42.000	41.538	265,761
2023-12-01	44.325	44.360	42.861	43.400	42.922	241,319
2023-11-30	45.050	45.100	44.421	45.100	44.604	130,112
2023-11-29	44.400	45.290	44.230	44.800	44.307	8,173,994
2023-11-28	43.931	44.370	43.660	44.200	43.714	107,407
2023-11-27	43.712	44.540	43.600	43.600	43.120	90,537
2023-11-24	43.510	43.970	43.510	43.600	43.120	80,208
2023-11-23	43.700	43.700	43.700	43.700	43.219	18
2023-11-22	44.060	44.620	43.781	44.200	43.714	160,448
2023-11-21	44.780	44.780	43.310	43.800	43.318	237,379
2023-11-20	43.855	44.740	43.790	44.600	44.109	237,903
2023-11-17	43.120	43.460	42.561	42.900	42.428	351,637
2023-11-16	40.740	43.230	40.610	41.900	41.439	2,913,328
2023-11-15	39.620	40.750	39.410	40.500	40.054	315,813
2023-11-14	38.000	39.174	38.000	38.900	38.472	94,973
2023-11-13	38.650	38.690	38.141	38.400	37.977	71,660
2023-11-10	38.440	38.990	37.800	38.700	38.274	1,853,857
2023-11-09	37.800	38.500	37.640	38.100	37.681	3,002,772
2023-11-08	38.770	38.860	37.765	38.000	37.582	1,692,714
2023-11-07	38.260	38.820	38.000	38.700	38.274	157,115
2023-11-06	38.015	38.200	37.865	38.000	37.582	607,862
2023-11-03	38.000	38.319	35.400	35.400	34.887	112,379
2023-11-02	37.370	37.760	35.400	35.400	34.887	137,377
2023-11-01	36.510	37.290	35.400	35.400	34.887	4,391,993
2023-10-31	35.400	36.482	35.370	35.400	34.887	199,233
2023-10-30	35.550	35.955	34.940	35.400	34.887	199,562
2023-10-27	34.850	36.380	34.658	35.400	34.887	454,381
2023-10-26	32.534	33.220	32.150	32.600	32.127	149,351
2023-10-25	34.590	34.590	32.710	33.400	32.916	2,169,450
2023-10-24	33.732	34.700	33.700	34.200	33.704	822,382
2023-10-23	34.720	35.160	34.290	34.800	34.296	92,240
2023-10-20	35.698	36.260	34.644	35.300	34.788	172,396
2023-10-19	35.990	36.350	35.562	35.800	35.281	135,834
2023-10-18	35.930	36.000	35.520	35.800	35.281	133,470
2023-10-17	36.510	36.510	35.081	36.000	35.478	245,228
2023-10-16	35.970	36.930	35.970	36.800	36.267	1,334,919
2023-10-13	36.780	36.840	35.860	36.100	35.577	164,255
2023-10-12	37.120	37.210	36.392	37.000	36.464	2,456,136
2023-10-11	36.765	37.010	36.390	36.600	36.069	169,748
2023-10-10	36.210	36.738	35.800	36.400	35.872	409,475
2023-10-09	35.400	36.144	35.400	35.800	35.281	123,614
2023-10-06	35.880	36.210	35.180	35.900	35.380	130,796
2023-10-05	35.920	36.050	35.600	35.600	35.084	94,787
2023-10-04	36.300	36.510	35.330	35.800	35.281	216,548
2023-10-03	35.490	36.538	35.300	36.000	35.478	219,456
2023-10-02	35.800	35.970	35.172	35.800	35.281	313,660
2023-09-29	35.375	35.890	34.000	34.000	33.507	147,817
2023-09-28	34.650	35.655	34.000	34.000	33.507	221,484
2023-09-27	33.911	34.735	33.830	34.000	33.507	184,109
2023-09-26	34.310	34.760	33.901	34.000	33.507	119,594
2023-09-25	34.410	34.410	33.785	34.000	33.507	927,626
2023-09-22	34.930	34.930	34.172	34.600	34.098	254,151
2023-09-21	34.700	35.240	34.430	34.800	34.296	207,458
2023-09-20	36.540	37.600	35.111	37.600	37.055	245,756
2023-09-19	38.400	38.400	36.557	37.600	37.055	203,141
2023-09-18	37.750	38.379	37.530	38.000	37.449	168,707
2023-09-15	38.000	38.510	37.635	38.100	37.548	207,880
2023-09-14	38.760	38.870	38.305	38.500	37.942	131,061
2023-09-13	38.696	39.080	38.250	38.500	37.942	330,793
2023-09-12	39.270	40.045	38.650	39.300	38.730	194,257

← NewerPage 13 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.