Intel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	27.975	27.975	27.145	27.385	26.432	69,879
2022-12-14	28.730	29.110	28.325	28.933	27.926	161,586
2022-12-13	29.825	30.069	28.379	29.093	28.081	119,742
2022-12-12	28.110	28.715	27.860	28.715	27.716	53,916
2022-12-09	28.340	28.760	28.230	28.715	27.716	47,679
2022-12-08	28.310	28.598	28.075	28.495	27.504	77,535
2022-12-07	28.600	28.600	28.155	28.253	27.270	36,763
2022-12-06	29.198	29.230	28.620	28.905	27.900	45,256
2022-12-05	29.360	29.720	28.975	29.325	28.305	75,074
2022-12-02	29.194	29.225	28.735	29.168	28.153	59,269
2022-12-01	30.250	30.475	28.445	28.445	27.456	709,434
2022-11-30	28.763	29.100	28.225	28.445	27.456	53,337
2022-11-29	28.725	29.180	28.725	28.805	27.803	6,471,123
2022-11-28	29.085	29.170	28.655	28.885	27.880	35,611
2022-11-25	29.585	29.650	29.340	29.545	28.517	49,670
2022-11-23	29.710	30.050	29.510	29.825	28.788	45,206
2022-11-22	29.279	29.579	28.940	29.505	28.479	139,191
2022-11-21	29.670	29.873	28.935	29.873	28.833	72,270
2022-11-18	30.228	30.250	29.660	29.873	28.833	113,308
2022-11-17	29.065	29.940	29.010	29.563	28.534	80,498
2022-11-16	30.100	30.204	29.445	29.943	28.901	69,465
2022-11-15	30.761	31.320	30.180	30.985	29.907	438,076
2022-11-14	30.283	30.990	30.180	30.685	29.618	48,731
2022-11-11	28.925	30.490	28.915	29.628	28.597	128,805
2022-11-10	27.520	29.335	27.520	29.165	28.151	1,630,214
2022-11-09	28.135	28.230	27.565	27.843	26.874	124,725
2022-11-08	28.838	28.939	28.130	28.675	27.678	150,411
2022-11-07	28.358	28.370	27.905	28.175	27.195	57,761
2022-11-04	27.760	28.240	27.484	27.893	26.922	123,646
2022-11-03	27.420	28.690	27.174	28.690	27.340	155,368
2022-11-02	28.285	28.790	27.970	28.690	27.340	81,422
2022-11-01	28.810	28.820	27.910	28.690	27.340	67,871
2022-10-31	29.090	29.170	28.050	28.690	27.340	177,434
2022-10-28	27.440	29.195	27.440	28.690	27.340	322,356
2022-10-27	27.110	27.570	26.280	26.933	25.665	214,388
2022-10-26	27.410	27.800	27.000	27.723	26.418	3,629,408
2022-10-25	27.300	27.548	27.029	27.363	26.075	29,827
2022-10-24	26.950	27.470	26.540	27.148	25.870	50,287
2022-10-21	25.970	27.035	25.825	26.233	24.998	728,705
2022-10-20	26.175	26.939	25.985	26.423	25.179	57,634
2022-10-19	25.730	26.240	25.705	25.945	24.724	39,996
2022-10-18	26.835	26.945	25.540	25.678	24.469	127,876
2022-10-17	25.910	26.744	25.910	26.405	25.162	150,795
2022-10-14	26.510	26.620	25.780	26.185	24.953	144,450
2022-10-13	24.890	26.800	24.621	26.338	25.098	104,308
2022-10-12	25.070	25.510	24.670	25.293	24.102	152,807
2022-10-11	25.002	25.455	24.700	25.343	24.150	1,428,533
2022-10-10	25.940	25.980	25.113	25.343	24.150	160,847
2022-10-07	26.170	27.180	25.831	25.920	24.700	225,746
2022-10-06	27.435	27.746	27.022	27.443	26.151	90,023
2022-10-05	27.330	27.720	26.920	27.185	25.906	86,872
2022-10-04	26.970	27.780	26.970	27.693	26.389	2,032,810
2022-10-03	25.770	27.125	25.770	26.815	25.553	111,204
2022-09-30	26.280	26.560	26.030	26.423	25.179	92,557
2022-09-29	27.130	27.130	26.223	26.388	25.146	1,327,458
2022-09-28	26.870	27.270	26.620	27.023	25.751	91,415
2022-09-27	26.970	27.576	26.631	26.905	25.639	278,126
2022-09-26	27.570	27.690	26.860	27.203	25.922	113,526
2022-09-23	28.070	28.070	27.210	27.495	26.201	3,271,983
2022-09-22	28.470	28.490	28.060	28.195	26.868	3,902,358

← NewerPage 17 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.