Intel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	38.010	38.700	37.873	38.100	37.548	338,243
2023-09-08	38.060	38.830	37.722	38.200	37.646	272,987
2023-09-07	36.740	38.240	36.740	37.600	37.055	372,279
2023-09-06	36.400	36.838	36.041	36.400	35.872	242,405
2023-09-05	36.270	37.388	36.270	37.000	36.464	212,720
2023-09-01	35.788	36.740	35.760	36.100	35.577	218,530
2023-08-31	34.370	35.542	34.320	34.700	34.197	115,749
2023-08-30	34.085	34.600	33.791	34.300	33.803	82,178
2023-08-29	33.589	34.480	33.471	34.400	33.901	1,177,577
2023-08-25	32.677	33.090	32.382	32.900	32.423	138,590
2023-08-24	33.960	34.050	32.741	33.900	33.409	186,223
2023-08-23	32.845	33.960	32.828	33.900	33.409	133,428
2023-08-22	33.239	33.780	32.859	33.500	33.014	349,403
2023-08-21	32.750	32.750	32.025	32.300	31.832	1,552,519
2023-08-18	32.230	32.820	32.210	32.600	32.127	98,761
2023-08-17	33.696	33.696	32.351	32.600	32.127	205,934
2023-08-16	34.880	34.880	33.600	34.200	33.704	1,564,118
2023-08-15	35.720	35.720	35.100	35.400	34.887	1,475,331
2023-08-14	34.400	35.370	34.220	35.200	34.690	123,356
2023-08-11	34.680	34.900	34.389	34.600	34.098	2,667,217
2023-08-10	34.730	35.065	34.495	34.800	34.296	1,298,064
2023-08-09	35.010	35.075	34.370	34.400	33.901	105,207
2023-08-08	35.020	35.230	33.870	34.400	33.901	3,846,223
2023-08-07	35.240	35.520	34.901	35.000	34.493	154,751
2023-08-04	34.551	35.545	34.520	35.000	34.493	116,571
2023-08-03	34.400	36.700	34.140	36.700	36.045	236,608
2023-08-02	35.430	36.700	34.364	36.700	36.045	309,872
2023-08-01	35.870	36.700	35.290	36.700	36.045	305,107
2023-07-31	36.720	37.170	35.800	36.700	36.045	237,019
2023-07-28	36.950	37.100	34.550	36.700	36.045	548,395
2023-07-27	34.360	35.026	34.192	34.700	34.081	465,343
2023-07-26	33.800	34.370	33.720	33.800	33.197	62,268
2023-07-25	33.630	33.920	33.420	33.600	33.000	1,170,447
2023-07-24	34.140	34.455	33.740	33.800	33.197	106,149
2023-07-21	33.440	34.210	33.440	33.900	33.295	101,102
2023-07-20	34.370	34.460	33.510	34.000	33.393	4,637,316
2023-07-19	34.450	34.840	34.100	34.100	33.491	122,205
2023-07-18	34.210	34.440	33.840	34.100	33.491	90,469
2023-07-17	33.150	34.200	33.086	33.900	33.295	857,132
2023-07-14	33.700	33.870	33.280	33.600	33.000	132,880
2023-07-13	34.180	34.300	33.625	33.900	33.295	296,394
2023-07-12	33.610	33.790	33.060	33.300	32.706	929,920
2023-07-11	32.850	33.359	32.502	32.900	32.313	3,043,375
2023-07-10	31.840	32.670	31.800	32.400	31.822	98,014
2023-07-07	32.050	32.390	31.820	32.300	31.723	84,521
2023-07-06	32.050	32.050	31.390	31.600	31.036	244,030
2023-07-05	33.360	33.360	32.715	32.900	32.313	166,004
2023-07-03	33.400	33.880	33.142	33.300	32.706	881,782
2023-06-30	33.350	33.550	33.180	33.400	32.804	103,424
2023-06-29	33.236	33.300	32.490	32.900	32.313	234,211
2023-06-28	33.570	33.805	33.050	33.600	33.000	503,958
2023-06-27	33.290	33.970	33.042	33.700	33.098	320,353
2023-06-26	33.230	33.969	33.100	33.300	32.706	917,877
2023-06-23	32.710	33.440	32.040	32.700	32.116	167,268
2023-06-22	32.900	33.230	32.120	32.400	31.822	618,772
2023-06-21	34.809	35.035	32.995	34.300	33.688	232,294
2023-06-20	36.600	37.090	34.720	35.100	34.473	292,412
2023-06-19	37.400	37.400	36.390	36.500	35.848	1,731
2023-06-16	36.000	36.465	35.600	36.300	35.652	3,204,094
2023-06-15	35.230	36.410	35.210	36.100	35.456	314,140

← NewerPage 14 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.