Intel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	28.960	29.290	28.660	29.253	27.876	115,756
2022-09-20	29.440	29.440	28.720	28.965	27.602	1,707,053
2022-09-16	28.660	29.200	28.450	28.898	27.537	83,098
2022-09-15	29.175	29.400	28.730	28.898	27.537	71,910
2022-09-14	29.545	29.740	29.139	29.325	27.945	38,964
2022-09-13	30.780	30.888	29.854	30.025	28.612	77,935
2022-09-12	31.720	31.850	31.155	31.368	29.891	53,189
2022-09-09	31.210	31.490	30.750	31.368	29.891	116,143
2022-09-08	30.500	30.840	29.925	30.765	29.317	77,094
2022-09-07	30.370	30.640	30.053	30.538	29.100	62,047
2022-09-06	31.240	31.280	30.398	30.763	29.315	174,031
2022-09-02	32.210	32.370	31.180	32.043	30.534	158,890
2022-09-01	31.530	31.596	31.160	31.250	29.779	64,994
2022-08-31	32.260	32.360	31.790	31.905	30.403	997,402
2022-08-30	33.150	33.150	32.240	32.493	30.963	1,139,775
2022-08-26	34.940	35.000	33.684	33.973	32.374	60,218
2022-08-25	33.860	34.790	33.850	34.495	32.872	128,014
2022-08-24	33.910	33.970	33.600	33.898	32.302	444,170
2022-08-23	33.840	34.389	33.840	34.103	32.498	1,533,920
2022-08-22	35.000	35.000	33.835	34.145	32.538	93,232
2022-08-19	35.805	36.025	35.194	35.473	33.803	136,425
2022-08-18	35.690	36.280	35.630	36.188	34.484	42,723
2022-08-17	35.391	35.865	35.290	35.368	33.703	72,619
2022-08-16	36.340	36.560	35.710	36.175	34.472	1,473,151
2022-08-15	36.090	36.400	35.725	36.158	34.456	43,210
2022-08-12	35.770	36.095	35.690	35.783	34.098	32,015
2022-08-11	35.530	36.290	35.153	35.153	33.498	50,276
2022-08-10	34.990	35.260	34.600	35.153	33.498	88,665
2022-08-09	35.380	35.380	34.410	34.708	33.074	3,098,189
2022-08-08	35.390	35.950	35.200	35.443	33.774	3,421,065
2022-08-05	35.292	35.680	35.180	35.210	33.553	39,377
2022-08-04	36.012	36.373	35.365	36.373	34.661	84,673
2022-08-03	36.040	39.805	35.280	39.805	37.584	83,376
2022-08-02	36.550	39.805	36.095	39.805	37.584	105,161
2022-08-01	36.062	39.805	36.060	39.805	37.584	99,084
2022-07-29	35.200	39.805	35.200	39.805	37.584	226,614
2022-07-28	40.060	40.060	39.043	39.805	37.584	26,196
2022-07-27	38.960	39.750	38.960	39.448	37.246	1,826,474
2022-07-26	39.160	39.548	38.925	39.133	36.949	3,506,801
2022-07-25	39.190	39.400	38.600	38.878	36.708	21,845
2022-07-22	40.480	40.480	38.995	39.915	37.688	49,562
2022-07-21	40.389	40.560	39.850	40.205	37.961	27,064
2022-07-20	40.188	40.520	39.600	40.480	38.221	43,478
2022-07-19	39.330	40.725	39.260	40.298	38.049	74,368
2022-07-18	38.620	39.330	38.620	39.185	36.998	1,096,041
2022-07-15	38.250	38.355	37.760	38.283	36.146	10,453
2022-07-14	36.960	37.655	36.350	36.828	34.772	16,631
2022-07-13	37.210	37.338	36.640	36.873	34.815	887,128
2022-07-12	37.619	37.680	37.055	37.410	35.322	29,982
2022-07-11	37.592	37.670	37.050	37.318	35.235	20,037
2022-07-08	37.650	38.130	37.420	38.068	35.943	57,536
2022-07-07	37.950	38.310	37.765	37.955	35.837	24,142
2022-07-06	36.840	37.140	36.465	36.673	34.626	35,908
2022-07-05	36.340	36.340	35.580	35.658	33.668	925,773
2022-07-01	37.410	37.410	35.885	36.158	34.140	84,838
2022-06-30	37.181	37.960	36.725	37.870	35.757	47,596
2022-06-29	37.780	37.780	37.025	37.143	35.070	433,211
2022-06-28	38.630	38.955	37.945	38.175	36.045	1,823,916
2022-06-27	38.875	39.040	38.325	38.325	36.186	27,440
2022-06-24	37.860	38.610	37.748	38.325	36.186	24,395

← NewerPage 18 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.