Intel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	84.410	85.000	80.380	83.921	83.921	1,437,689
2026-04-27	82.860	87.100	82.070	83.520	83.520	2,058,344
2026-04-24	81.470	87.250	66.780	81.120	81.120	3,356,222
2026-04-23	67.340	68.280	65.500	67.710	67.710	1,167,873
2026-04-22	66.870	68.740	65.162	65.450	65.450	1,073,658
2026-04-21	66.070	67.660	65.690	66.215	66.215	988,546
2026-04-20	67.410	69.200	65.100	65.340	65.340	880,094
2026-04-17	69.150	70.330	67.730	68.130	68.130	1,210,582
2026-04-16	65.220	68.220	64.300	67.530	67.530	1,192,576
2026-04-15	63.610	65.840	62.880	64.280	64.280	959,629
2026-04-14	65.770	66.480	62.220	62.850	62.850	1,283,266
2026-04-13	61.950	65.640	60.000	64.660	64.660	1,374,803
2026-04-10	62.160	63.390	58.000	62.800	62.800	1,298,951
2026-04-09	58.170	62.190	57.399	60.680	60.680	1,609,668
2026-04-08	55.410	59.170	49.900	59.080	59.080	1,575,968
2026-04-07	50.140	53.250	49.600	52.290	52.290	1,100,858
2026-04-02	47.820	50.440	45.780	49.790	49.790	1,641,651
2026-04-01	44.390	48.760	43.780	48.220	48.220	1,170,918
2026-03-31	40.720	43.760	40.600	43.750	43.750	863,767
2026-03-30	42.850	43.990	41.020	41.290	41.290	905,306
2026-03-27	44.900	44.950	42.860	43.050	43.050	842,944
2026-03-26	47.000	47.370	43.920	44.009	44.009	805,698
2026-03-25	45.000	47.839	44.350	47.040	47.040	1,216,933
2026-03-24	43.750	44.480	43.210	44.230	44.230	899,101
2026-03-23	43.100	45.450	42.500	44.350	44.350	1,147,900
2026-03-20	46.370	47.530	43.690	43.900	43.900	1,273,624
2026-03-19	44.900	46.430	43.680	46.325	46.325	825,914
2026-03-18	44.250	45.690	43.640	45.360	45.360	824,583
2026-03-17	45.900	46.720	43.920	43.980	43.980	1,153,396
2026-03-16	45.010	49.130	43.980	46.525	46.525	1,599,849
2026-03-13	45.650	46.620	44.600	45.810	45.810	784,082
2026-03-12	47.190	47.980	45.200	45.259	45.259	1,110,464
2026-03-11	47.000	48.820	46.320	47.580	47.580	892,796
2026-03-10	45.390	47.870	44.960	46.859	46.859	1,083,247
2026-03-09	42.640	44.890	41.664	44.685	44.685	692,671
2026-03-06	45.950	46.314	44.132	44.655	44.655	732,241
2026-03-05	45.300	46.480	44.720	45.470	45.470	699,645
2026-03-04	42.260	46.120	42.150	45.830	45.830	700,009
2026-03-03	44.530	45.500	42.160	43.360	43.360	655,886
2026-03-02	44.500	45.790	42.700	45.080	45.080	430,948
2026-02-27	45.240	46.550	44.330	44.930	44.930	780,429
2026-02-26	46.600	47.100	44.400	45.561	45.561	676,834
2026-02-25	46.050	46.949	45.520	46.820	46.820	828,807
2026-02-24	43.740	46.260	43.551	46.109	46.109	725,447
2026-02-23	43.500	44.539	43.241	43.360	43.360	512,299
2026-02-20	44.590	44.990	42.880	44.230	44.230	1,027,412
2026-02-19	45.450	45.700	43.910	44.499	44.499	644,531
2026-02-18	46.670	46.740	44.880	45.790	45.790	703,669
2026-02-17	46.370	47.100	45.250	46.780	46.780	662,935
2026-02-13	46.320	47.681	44.985	47.080	47.080	754,184
2026-02-12	48.330	48.960	46.340	46.720	46.720	887,040
2026-02-11	47.450	49.530	46.870	47.810	47.810	936,266
2026-02-10	50.300	50.516	47.280	47.430	47.430	813,817
2026-02-09	50.790	51.890	47.595	50.890	50.890	962,984
2026-02-06	48.000	51.300	46.530	50.862	50.862	815,159
2026-02-05	48.580	50.840	46.801	48.565	48.565	868,088
2026-02-04	49.550	49.870	47.000	48.030	48.030	976,597
2026-02-03	49.000	51.500	48.440	48.860	48.860	1,041,366
2026-02-02	44.290	49.839	43.710	49.360	49.360	941,988
2026-01-30	47.960	49.580	46.680	47.310	47.310	1,087,359

← NewerPage 3 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.