Intel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	21.200	21.330	20.831	20.970	20.970	4,514,145
2025-05-08	20.400	21.190	20.400	20.960	20.960	556,336
2025-05-07	20.120	20.150	19.850	20.020	20.020	267,684
2025-05-06	20.240	20.680	19.770	20.680	20.680	376,031
2025-05-02	20.050	20.780	20.050	20.680	20.680	295,956
2025-05-01	20.120	20.680	20.010	20.680	20.680	313,059
2025-04-30	20.200	20.680	19.560	20.680	20.680	393,346
2025-04-29	20.480	20.828	20.239	20.680	20.680	438,017
2025-04-28	19.890	21.080	19.840	20.160	20.160	619,416
2025-04-25	20.360	20.500	19.340	20.010	20.010	1,092,188
2025-04-24	20.580	21.550	20.259	21.090	21.090	529,363
2025-04-23	19.940	21.020	19.510	19.580	19.580	673,355
2025-04-22	18.890	19.730	18.880	19.580	19.580	338,355
2025-04-17	19.180	19.320	18.570	18.660	18.660	481,237
2025-04-16	19.450	19.490	18.903	19.420	19.420	452,399
2025-04-15	20.220	20.450	19.900	20.150	20.150	474,729
2025-04-14	21.000	21.040	19.830	20.210	20.210	823,526
2025-04-11	19.680	20.100	18.175	18.740	18.740	1,056,172
2025-04-10	21.200	21.300	19.160	20.010	20.010	720,851
2025-04-09	18.810	21.359	17.710	18.935	18.935	1,365,906
2025-04-08	19.840	20.380	18.700	19.520	19.520	1,115,889
2025-04-07	19.650	20.635	18.250	19.070	19.070	1,043,134
2025-04-04	21.340	22.870	20.000	20.670	20.670	1,010,196
2025-04-03	21.080	22.321	20.890	21.270	21.270	705,481
2025-04-02	22.060	22.379	21.680	21.980	21.980	393,589
2025-04-01	22.550	22.550	21.761	22.240	22.240	473,523
2025-03-31	21.000	22.550	21.000	22.270	22.270	418,650
2025-03-28	23.000	23.610	22.561	22.760	22.760	292,592
2025-03-27	23.060	23.689	22.855	23.050	23.050	439,501
2025-03-26	24.290	24.410	23.250	23.450	23.450	388,884
2025-03-25	24.000	24.730	24.000	24.160	24.160	296,793
2025-03-24	24.560	24.970	24.130	24.270	24.270	373,679
2025-03-21	23.850	24.700	23.500	24.380	24.380	501,288
2025-03-20	23.420	24.350	23.420	23.900	23.900	445,329
2025-03-19	26.050	26.060	23.920	23.920	23.920	957,206
2025-03-18	26.200	26.410	25.400	25.990	25.990	1,009,297
2025-03-17	24.090	26.140	23.870	25.820	25.820	1,223,634
2025-03-14	23.810	24.370	23.520	23.940	23.940	1,074,368
2025-03-13	23.230	24.530	22.400	23.030	23.030	2,584,979
2025-03-12	19.900	21.800	19.850	20.630	20.630	688,517
2025-03-11	19.560	20.300	19.290	19.610	19.610	691,624
2025-03-10	20.100	20.530	19.651	20.080	20.080	558,697
2025-03-07	20.520	21.200	20.112	20.490	20.490	698,724
2025-03-06	20.740	21.120	20.000	20.950	20.950	653,729
2025-03-05	21.600	21.700	20.180	20.410	20.410	998,774
2025-03-04	22.660	23.000	20.760	21.750	21.750	1,270,556
2025-03-03	24.500	25.248	23.090	24.520	24.520	846,092
2025-02-28	23.800	24.431	22.600	23.690	23.690	759,197
2025-02-27	24.360	24.460	23.210	24.030	24.030	666,906
2025-02-26	23.130	23.820	23.120	23.700	23.700	398,310
2025-02-25	24.460	24.840	22.770	23.240	23.240	783,337
2025-02-24	25.000	25.510	23.630	24.550	24.550	821,903
2025-02-21	25.960	26.500	24.880	25.350	25.350	849,732
2025-02-20	25.500	25.890	24.490	24.900	24.900	929,205
2025-02-19	25.920	27.600	25.220	25.890	25.890	1,335,507
2025-02-18	25.160	26.300	24.120	25.920	25.920	2,254,379
2025-02-17	25.020	25.020	25.020	25.020	25.020	22,935
2025-02-14	24.240	25.329	22.865	23.240	23.240	1,812,023
2025-02-13	22.860	24.820	22.460	24.250	24.250	1,768,753
2025-02-12	21.020	22.360	20.880	21.790	21.790	852,892

← NewerPage 7 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.