Intel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	48.670	49.820	47.000	48.080	48.080	973,709
2026-01-28	46.360	49.230	43.930	48.650	48.650	1,865,315
2026-01-27	42.700	44.530	42.280	44.000	44.000	885,656
2026-01-26	43.970	44.750	42.325	42.500	42.500	956,310
2026-01-23	47.970	54.320	44.580	44.665	44.665	2,229,586
2026-01-22	54.840	55.710	50.320	54.429	54.429	794,907
2026-01-21	49.950	54.159	48.560	53.181	53.181	1,681,492
2026-01-20	46.600	50.210	45.800	48.140	48.140	1,268,650
2026-01-16	48.810	50.200	46.720	47.439	47.439	739,715
2026-01-15	48.600	50.380	47.640	49.055	49.055	771,527
2026-01-14	47.890	49.220	47.290	48.459	48.459	1,489,596
2026-01-13	44.050	47.850	44.010	47.775	47.775	1,962,859
2026-01-12	45.190	45.550	43.880	44.410	44.410	648,733
2026-01-09	41.680	45.520	41.578	45.405	45.405	1,852,408
2026-01-08	42.510	43.320	40.680	40.869	40.869	805,385
2026-01-07	40.060	44.560	39.850	42.730	42.730	2,143,422
2026-01-06	40.030	40.110	38.950	39.840	39.840	387,053
2026-01-05	39.500	42.080	39.280	39.519	39.519	659,289
2026-01-02	37.000	39.860	37.000	39.469	39.469	904,634
2025-12-31	37.330	37.930	37.111	37.191	37.191	365,934
2025-12-30	36.790	38.245	36.710	37.700	37.700	441,819
2025-12-29	36.140	36.662	35.830	36.420	36.420	403,741
2025-12-24	36.390	36.540	34.500	36.060	36.060	411,814
2025-12-23	36.470	36.800	36.040	36.250	36.250	215,561
2025-12-22	37.300	37.950	36.461	36.650	36.650	342,425
2025-12-19	36.830	37.560	36.400	37.440	37.440	370,560
2025-12-18	36.210	37.460	35.690	36.480	36.480	443,486
2025-12-17	37.260	37.810	36.310	36.460	36.460	318,161
2025-12-16	37.360	38.330	36.650	37.190	37.190	451,677
2025-12-15	37.760	38.469	37.325	37.661	37.661	598,988
2025-12-12	39.410	40.020	38.100	38.100	38.100	683,028
2025-12-11	39.990	40.400	39.080	39.410	39.410	601,891
2025-12-10	40.290	40.630	38.901	40.290	40.290	650,090
2025-12-09	40.360	41.237	40.100	40.170	40.170	568,097
2025-12-08	41.700	42.160	39.700	40.170	40.170	803,703
2025-12-05	40.750	42.825	40.730	41.890	41.890	758,999
2025-12-04	43.620	43.630	40.800	40.913	40.913	620,326
2025-12-03	43.430	43.970	42.660	43.491	43.491	2,977,609
2025-12-02	39.950	43.330	39.890	43.110	43.110	1,355,099
2025-12-01	40.490	40.770	39.600	40.139	40.139	691,206
2025-11-28	37.220	40.800	37.200	40.800	40.800	943,238
2025-11-27	36.810	36.810	36.810	36.810	36.810	2,659
2025-11-26	35.880	37.240	35.880	36.959	36.959	456,105
2025-11-25	35.590	37.030	34.690	35.881	35.881	382,917
2025-11-24	34.880	36.150	34.490	35.880	35.880	490,859
2025-11-21	33.400	34.750	32.820	34.705	34.705	984,124
2025-11-20	35.760	36.660	34.000	34.120	34.120	548,691
2025-11-19	34.140	35.740	34.080	34.835	34.835	358,615
2025-11-18	34.710	34.755	33.570	34.699	34.699	376,187
2025-11-17	35.930	35.930	34.671	34.730	34.730	368,694
2025-11-14	35.920	36.080	34.160	35.540	35.540	469,747
2025-11-13	37.710	38.050	35.520	35.705	35.705	459,398
2025-11-12	38.100	38.280	37.350	38.011	38.011	349,321
2025-11-11	38.110	38.390	37.490	38.015	38.015	312,006
2025-11-10	38.880	39.520	37.972	38.150	38.150	442,322
2025-11-07	38.350	38.450	36.980	37.250	37.250	655,737
2025-11-06	38.280	38.600	36.800	37.470	37.470	504,293
2025-11-05	36.760	38.325	35.800	38.248	38.248	466,066
2025-11-04	38.230	39.140	37.440	37.580	37.580	661,970
2025-11-03	39.900	40.425	39.050	39.680	39.680	506,603

← NewerPage 4 of 5 · 249 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.