Intel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	104.02	105.70	99.250	99.330	99.330	513,313
2026-07-22	106.12	108.50	100.60	104.05	104.05	468,311
2026-07-21	100.70	105.65	96.810	105.03	105.03	770,988
2026-07-20	96.230	100.97	94.210	98.700	98.700	764,595
2026-07-17	93.330	98.040	89.640	95.950	95.950	1,060,575
2026-07-16	103.75	105.09	95.480	95.911	95.911	841,576
2026-07-15	110.85	115.35	99.200	101.71	101.71	823,645
2026-07-14	103.75	108.83	101.25	107.49	107.49	692,604
2026-07-13	105.32	110.88	102.52	103.02	103.02	784,611
2026-07-10	110.97	112.88	107.45	110.23	110.23	695,325
2026-07-09	111.15	116.60	109.42	112.42	112.42	736,915
2026-07-08	109.44	112.00	104.11	107.96	107.96	719,377
2026-07-07	117.58	122.20	108.37	111.02	111.02	1,106,376
2026-07-06	122.82	127.29	120.90	122.97	122.97	501,209
2026-07-03	120.35	120.35	120.35	120.35	120.35	6,302
2026-07-02	126.51	130.93	118.50	119.87	119.87	1,103,807
2026-07-01	138.64	139.87	127.39	128.25	128.25	759,248
2026-06-30	133.20	142.34	130.06	140.69	140.69	719,578
2026-06-29	127.13	131.09	118.53	130.83	130.83	931,681
2026-06-26	126.98	132.34	125.56	128.17	128.17	706,842
2026-06-25	137.81	140.68	125.46	132.00	132.00	958,130
2026-06-24	133.10	136.20	128.95	129.80	129.80	525,495
2026-06-23	135.18	140.94	127.92	133.05	133.05	817,245
2026-06-22	120.00	120.00	102.41	120.00	120.00	6,676
2026-06-19	133.99	133.99	133.99	133.99	133.99	951
2026-06-18	129.98	135.47	121.10	134.00	134.00	1,311,577
2026-06-17	119.25	123.33	117.05	121.83	121.83	688,615
2026-06-16	125.47	128.66	118.13	120.41	120.41	917,777
2026-06-15	128.56	132.56	124.57	127.91	127.91	826,210
2026-06-12	118.00	127.59	114.50	125.03	125.03	1,191,493
2026-06-11	106.50	119.42	104.72	114.10	114.10	1,215,111
2026-06-10	107.31	111.47	103.39	106.93	106.93	968,408
2026-06-09	109.99	114.00	99.450	105.02	105.02	1,146,185
2026-06-08	98.580	113.54	97.070	112.11	112.11	1,064,335
2026-06-05	109.17	109.97	101.49	101.70	101.70	841,979
2026-06-04	111.60	113.88	106.62	112.81	112.81	581,043
2026-06-03	106.84	118.27	106.20	112.06	112.06	1,054,430
2026-06-02	111.20	112.69	104.18	107.20	107.20	659,999
2026-06-01	113.01	118.19	105.87	109.60	109.60	960,997
2026-05-29	120.30	126.66	116.82	117.13	117.13	853,439
2026-05-28	116.85	123.06	116.31	120.11	120.11	678,538
2026-05-27	122.49	125.50	117.06	119.29	119.29	624,218
2026-05-26	121.00	125.59	117.35	122.41	122.41	856,329
2026-05-22	119.86	122.76	118.00	121.10	121.10	750,539
2026-05-21	119.49	119.95	113.16	118.47	118.47	970,564
2026-05-20	111.50	121.94	109.55	117.80	117.80	1,268,287
2026-05-19	106.98	112.61	102.41	112.10	112.10	1,179,151
2026-05-18	106.84	115.51	102.31	106.14	106.14	1,181,191
2026-05-15	110.33	115.93	106.55	110.18	110.18	1,046,888
2026-05-14	120.75	120.78	113.19	116.91	116.91	1,057,314
2026-05-13	119.10	126.59	116.42	121.92	121.92	917,246
2026-05-12	123.77	129.44	114.99	118.03	118.03	1,428,040
2026-05-11	126.19	134.96	123.92	127.65	127.65	1,434,851
2026-05-08	109.48	130.56	108.60	125.01	125.01	1,780,199
2026-05-07	111.95	114.51	108.71	110.23	110.23	947,467
2026-05-06	113.98	117.21	106.59	110.91	110.91	1,390,417
2026-05-05	98.180	110.50	95.580	108.59	108.59	1,750,175
2026-05-01	93.650	100.42	91.960	98.930	98.930	1,850,268
2026-04-30	96.030	100.70	91.500	93.980	93.980	1,135,264
2026-04-29	86.140	94.100	84.520	93.300	93.300	2,171,213

← NewerPage 2 of 21 · 1,244 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.