Intel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	33.856	35.211	33.070	34.600	33.982	4,696,069
2023-06-13	33.500	33.945	33.070	33.600	33.000	197,206
2023-06-12	31.460	33.300	31.100	31.100	30.545	214,762
2023-06-09	31.760	31.972	30.700	31.100	30.545	196,638
2023-06-08	31.495	31.825	31.080	31.100	30.545	2,317,975
2023-06-07	31.030	31.360	30.930	31.300	30.741	102,354
2023-06-06	29.901	31.435	29.720	31.300	30.741	178,945
2023-06-05	31.285	31.400	29.965	30.500	29.955	174,559
2023-06-02	31.130	31.550	30.830	31.100	30.545	268,945
2023-06-01	31.910	31.915	31.090	31.400	30.839	221,549
2023-05-31	29.880	32.128	29.690	31.400	30.839	437,278
2023-05-30	29.690	29.950	29.000	29.600	29.072	180,898
2023-05-26	27.370	28.645	27.115	28.200	27.697	328,969
2023-05-25	28.000	28.250	26.861	26.900	26.420	362,574
2023-05-24	29.290	29.456	28.852	29.100	28.580	93,877
2023-05-23	30.200	30.200	29.761	29.900	29.366	164,082
2023-05-22	29.890	30.440	29.832	30.100	29.563	762,646
2023-05-19	29.565	30.235	29.540	29.800	29.268	114,049
2023-05-18	29.116	29.692	28.870	29.600	29.072	801,672
2023-05-17	29.519	29.540	28.680	28.900	28.384	1,549,360
2023-05-16	29.621	29.880	29.400	29.700	29.170	63,829
2023-05-15	28.910	29.679	28.889	29.300	28.777	843,600
2023-05-12	28.960	29.089	28.755	28.900	28.384	313,424
2023-05-11	29.940	29.940	28.830	29.100	28.580	87,809
2023-05-10	30.388	30.397	29.500	30.200	29.661	218,246
2023-05-09	30.353	30.770	29.952	30.300	29.759	1,389,084
2023-05-05	31.310	31.369	30.742	30.900	30.348	70,144
2023-05-04	30.435	31.720	30.390	31.200	30.643	151,251
2023-05-03	30.670	30.895	29.400	29.400	28.752	136,208
2023-05-02	30.360	30.538	29.400	29.400	28.752	84,909
2023-04-28	31.520	32.570	29.400	29.400	28.752	414,103
2023-04-27	28.740	29.572	28.522	29.400	28.752	108,564
2023-04-26	29.205	29.805	28.985	29.700	29.046	103,543
2023-04-25	29.460	29.570	28.938	29.100	28.459	214,950
2023-04-24	30.188	30.346	29.672	29.900	29.241	105,279
2023-04-21	30.703	30.750	30.225	30.300	29.633	658,552
2023-04-20	30.762	31.240	30.711	30.900	30.219	91,905
2023-04-19	31.165	31.514	31.110	31.300	30.611	75,249
2023-04-18	32.395	32.430	31.810	31.900	31.197	257,510
2023-04-17	32.000	32.606	31.826	32.300	31.588	471,696
2023-04-14	32.010	32.218	31.700	32.000	31.295	47,001
2023-04-13	31.775	32.320	31.672	32.100	31.393	68,021
2023-04-12	32.785	32.872	31.983	32.100	31.393	167,117
2023-04-11	32.648	33.048	32.450	32.700	31.980	82,117
2023-04-06	32.770	32.995	32.495	32.700	31.980	56,868
2023-04-05	32.770	32.979	32.362	32.500	31.784	178,392
2023-04-04	32.978	33.830	32.910	33.300	32.566	242,879
2023-04-03	32.890	33.540	32.560	32.900	32.175	294,919
2023-03-31	31.785	32.900	31.740	32.170	31.461	199,847
2023-03-30	31.930	32.567	31.820	32.170	31.461	250,561
2023-03-29	29.825	31.459	29.800	30.293	29.625	193,212
2023-03-28	29.060	29.225	28.634	29.108	28.466	207,003
2023-03-27	29.400	29.700	29.081	29.235	28.591	83,006
2023-03-24	28.970	29.770	28.940	29.085	28.444	83,342
2023-03-23	28.130	28.884	28.130	28.805	28.170	192,051
2023-03-22	28.528	29.115	28.315	28.353	27.728	65,263
2023-03-21	29.160	29.160	27.985	28.280	27.657	1,551,700
2023-03-20	29.805	29.890	28.640	28.845	28.210	162,960
2023-03-17	29.952	30.485	29.450	29.693	29.038	782,956
2023-03-16	28.448	30.270	28.440	29.720	29.065	231,385

← NewerPage 15 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.