Intel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	20.260	20.425	19.870	20.305	20.305	273,805
2025-08-05	19.530	20.540	19.500	20.315	20.315	762,493
2025-08-04	19.360	19.600	19.290	19.460	19.460	415,527
2025-08-01	19.760	19.820	18.970	19.160	19.160	468,268
2025-07-31	20.330	20.380	19.718	19.720	19.720	375,574
2025-07-30	20.420	20.610	20.230	20.261	20.261	304,641
2025-07-29	20.690	20.840	20.345	20.419	20.419	3,062,728
2025-07-28	20.800	21.290	20.680	20.699	20.699	662,374
2025-07-25	21.660	21.900	20.370	20.455	20.455	2,171,409
2025-07-24	23.480	23.590	22.670	22.820	22.820	499,253
2025-07-23	23.370	23.589	22.910	23.480	23.480	253,866
2025-07-22	23.320	23.530	23.110	23.139	23.139	238,917
2025-07-21	23.300	23.825	23.165	23.299	23.299	334,228
2025-07-18	22.850	23.590	22.840	23.150	23.150	299,637
2025-07-17	22.600	23.035	22.560	22.839	22.839	340,647
2025-07-16	22.950	23.100	22.251	22.490	22.490	343,797
2025-07-15	23.380	23.750	23.120	23.289	23.289	265,289
2025-07-14	23.320	23.351	22.891	23.351	23.351	242,681
2025-07-11	23.720	23.730	23.160	23.501	23.501	328,577
2025-07-10	23.450	23.929	23.450	23.899	23.899	405,518
2025-07-09	23.480	23.590	23.138	23.411	23.411	381,879
2025-07-08	22.070	23.760	22.040	23.721	23.721	994,889
2025-07-07	22.340	22.380	21.939	22.039	22.039	258,938
2025-07-03	21.890	22.620	21.880	22.500	22.500	487,513
2025-07-02	22.870	22.900	21.520	21.919	21.919	940,875
2025-07-01	22.300	23.150	22.220	22.975	22.975	585,797
2025-06-30	22.780	23.200	22.270	22.410	22.410	282,255
2025-06-27	22.610	23.380	22.520	22.569	22.569	617,376
2025-06-26	22.320	22.601	22.210	22.451	22.451	216,874
2025-06-25	22.600	22.760	22.190	22.190	22.190	478,577
2025-06-24	21.370	22.678	21.320	22.590	22.590	916,234
2025-06-23	21.000	21.570	20.742	21.141	21.141	475,648
2025-06-20	21.400	21.880	20.890	21.190	21.190	436,136
2025-06-18	20.730	21.600	20.670	21.390	21.390	823,350
2025-06-17	20.570	21.480	20.570	21.060	21.060	1,268,509
2025-06-16	20.180	20.929	20.180	20.769	20.769	307,654
2025-06-13	20.420	20.580	20.020	20.350	20.350	374,913
2025-06-12	20.560	20.970	20.400	20.789	20.789	479,271
2025-06-11	22.040	22.060	20.603	20.603	20.603	1,098,541
2025-06-10	20.620	22.430	20.292	22.080	22.080	738,172
2025-06-09	20.090	20.950	20.090	20.605	20.605	323,948
2025-06-06	19.990	20.435	19.960	20.300	20.300	241,868
2025-06-05	20.230	20.550	20.060	20.207	20.207	410,656
2025-06-04	20.310	20.490	20.023	20.290	20.290	575,373
2025-06-03	19.650	20.400	19.405	20.220	20.220	452,445
2025-06-02	19.490	19.740	19.375	19.705	19.705	200,545
2025-05-30	20.200	20.940	19.311	19.800	19.800	603,507
2025-05-29	20.610	20.740	20.100	20.360	20.360	355,830
2025-05-28	20.500	20.621	20.420	20.470	20.470	121,845
2025-05-27	20.440	20.650	20.181	20.520	20.520	288,882
2025-05-23	20.000	20.670	19.950	20.040	20.040	344,534
2025-05-22	20.740	20.900	20.510	20.680	20.680	336,873
2025-05-21	21.169	21.630	20.849	21.560	21.560	362,864
2025-05-20	21.390	21.401	21.120	21.380	21.380	241,918
2025-05-19	21.460	21.950	21.060	21.320	21.320	241,264
2025-05-16	21.460	21.690	21.350	21.570	21.570	255,703
2025-05-15	21.670	21.670	21.129	21.500	21.500	321,496
2025-05-14	22.500	22.580	21.470	21.670	21.670	735,382
2025-05-13	22.200	22.870	21.951	22.730	22.730	376,894
2025-05-12	21.620	22.660	21.620	22.020	22.020	319,516

← NewerPage 6 of 21 · 1,243 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.