Intel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	40.720	40.870	39.790	39.999	39.999	474,079
2025-10-30	41.450	41.450	40.172	40.710	40.710	455,677
2025-10-29	41.920	42.140	40.930	41.481	41.481	972,134
2025-10-28	39.540	42.450	39.350	42.091	42.091	2,135,411
2025-10-27	38.250	40.650	38.240	39.600	39.600	1,213,064
2025-10-24	41.200	41.570	37.871	38.330	38.330	2,151,848
2025-10-23	36.770	37.660	36.260	37.609	37.609	483,828
2025-10-22	37.820	38.020	36.070	36.300	36.300	811,297
2025-10-21	38.150	38.480	37.675	38.140	38.140	506,598
2025-10-20	37.270	38.510	37.150	38.139	38.139	779,415
2025-10-17	36.590	38.365	34.920	37.081	37.081	1,824,171
2025-10-16	37.100	38.020	36.502	36.570	36.570	1,048,162
2025-10-15	35.870	37.070	35.640	37.021	37.021	732,425
2025-10-14	37.290	37.290	34.691	36.231	36.231	1,376,681
2025-10-13	36.020	37.600	35.410	37.000	37.000	1,000,978
2025-10-10	37.850	39.640	36.630	37.709	37.709	1,635,370
2025-10-09	37.500	38.079	36.860	37.331	37.331	877,125
2025-10-08	37.080	37.780	35.910	37.180	37.180	1,072,859
2025-10-07	36.490	38.040	36.355	37.051	37.051	1,453,357
2025-10-06	36.510	38.675	35.700	36.705	36.705	1,117,925
2025-10-03	38.150	38.370	36.720	37.029	37.029	1,156,653
2025-10-02	35.790	37.300	35.450	37.043	37.043	1,500,756
2025-10-01	33.270	35.830	32.860	35.621	35.621	1,094,361
2025-09-30	34.060	34.480	33.030	33.349	33.349	909,309
2025-09-29	35.520	35.800	33.735	34.599	34.599	1,602,119
2025-09-26	36.970	38.210	33.990	36.040	36.040	2,986,416
2025-09-25	32.010	33.690	31.200	33.209	33.209	2,915,507
2025-09-24	29.400	31.120	29.240	30.920	30.920	1,346,022
2025-09-23	28.720	30.200	26.000	29.551	29.551	1,247,173
2025-09-22	29.580	30.100	28.900	28.910	28.910	844,069
2025-09-19	30.890	30.900	29.330	29.604	29.604	2,164,599
2025-09-18	25.050	33.400	25.000	30.769	30.769	4,813,465
2025-09-17	25.250	25.270	24.760	24.790	24.790	236,831
2025-09-16	24.830	25.309	24.690	25.201	25.201	396,633
2025-09-15	24.100	25.460	24.030	24.833	24.833	851,653
2025-09-12	24.610	24.740	24.140	24.190	24.190	342,486
2025-09-11	24.700	24.928	24.570	24.725	24.725	339,056
2025-09-10	24.450	24.870	24.290	24.500	24.500	233,009
2025-09-09	24.630	24.800	24.270	24.489	24.489	273,243
2025-09-08	24.490	24.735	24.141	24.411	24.411	241,788
2025-09-05	24.650	24.740	24.185	24.330	24.330	322,853
2025-09-04	23.960	24.545	23.750	24.529	24.529	316,523
2025-09-03	24.150	24.250	23.729	23.871	23.871	216,573
2025-09-02	24.350	24.350	23.590	24.110	24.110	338,329
2025-08-29	24.870	24.960	24.355	24.439	24.439	273,530
2025-08-28	24.810	25.140	24.610	24.829	24.829	393,579
2025-08-27	24.380	24.989	24.050	24.929	24.929	410,231
2025-08-26	24.220	24.730	24.150	24.170	24.170	410,351
2025-08-22	23.370	25.039	23.220	24.791	24.791	987,332
2025-08-21	23.550	23.810	22.780	23.320	23.320	586,784
2025-08-20	24.880	25.170	23.340	23.441	23.441	1,545,213
2025-08-19	24.920	26.528	24.540	25.720	25.720	2,993,444
2025-08-18	24.480	24.810	23.211	23.881	23.881	1,570,577
2025-08-15	24.860	25.640	24.120	25.122	25.122	1,742,147
2025-08-14	22.050	22.550	21.750	22.460	22.460	610,604
2025-08-13	21.770	22.290	17.452	22.041	22.041	484,917
2025-08-12	21.140	21.670	20.760	21.670	21.670	847,867
2025-08-11	19.980	21.560	19.980	20.620	20.620	1,007,254
2025-08-08	19.850	20.050	19.610	19.859	19.859	322,145
2025-08-07	20.630	20.890	19.370	19.630	19.630	919,087

← NewerPage 5 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.