Intel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	19.670	21.880	19.650	21.380	21.380	1,427,495
2025-02-10	18.770	20.080	18.720	19.705	19.705	465,556
2025-02-07	19.350	19.390	19.030	19.080	19.080	291,061
2025-02-06	19.670	19.700	19.250	19.575	19.575	377,536
2025-02-05	19.210	19.770	18.920	19.575	19.575	346,310
2025-02-04	19.430	19.575	19.031	19.575	19.575	198,187
2025-02-03	19.710	19.810	18.500	19.575	19.575	637,665
2025-01-31	20.570	20.740	19.510	19.525	19.525	833,226
2025-01-30	19.770	20.060	19.430	19.525	19.525	718,547
2025-01-29	20.560	20.560	19.720	19.890	19.890	291,319
2025-01-28	20.080	20.730	19.750	19.890	19.890	589,919
2025-01-27	20.880	21.290	20.000	20.880	20.880	606,901
2025-01-24	20.940	21.540	20.860	21.120	21.120	488,401
2025-01-23	21.830	21.830	21.350	21.430	21.430	304,693
2025-01-22	21.240	22.280	21.240	21.240	21.240	527,431
2025-01-21	21.820	22.990	21.700	21.880	21.880	638,009
2025-01-20	22.160	22.160	22.160	22.160	22.160	823
2025-01-17	20.660	21.600	19.670	21.020	21.020	1,257,275
2025-01-16	19.430	19.950	19.400	19.690	19.690	223,065
2025-01-15	19.720	19.720	18.840	19.435	19.435	395,832
2025-01-14	18.830	19.750	18.821	18.975	18.975	278,871
2025-01-13	19.000	19.120	18.730	18.800	18.800	333,584
2025-01-10	20.380	20.400	18.910	19.290	19.290	533,350
2025-01-09	19.835	19.835	19.835	19.835	19.835	36
2025-01-08	20.030	20.120	19.720	19.870	19.870	355,820
2025-01-07	19.980	20.330	19.901	20.230	20.230	404,722
2025-01-06	20.520	20.970	19.995	20.320	20.320	417,456
2025-01-03	20.320	20.640	20.060	20.320	20.320	354,953
2025-01-02	19.720	20.430	19.720	20.300	20.300	286,730
2024-12-31	19.800	20.381	19.770	19.940	19.940	331,751
2024-12-30	20.290	20.300	19.740	19.870	19.870	245,109
2024-12-27	20.400	20.600	20.090	20.290	20.290	286,203
2024-12-24	20.210	20.400	19.960	20.270	20.270	261,868
2024-12-23	19.750	20.221	19.520	20.030	20.030	530,432
2024-12-20	19.000	19.760	18.330	19.495	19.495	364,889
2024-12-19	19.610	19.690	19.070	19.450	19.450	733,057
2024-12-18	20.440	20.570	20.160	20.470	20.470	229,604
2024-12-17	20.770	20.840	20.340	20.610	20.610	237,894
2024-12-16	20.380	20.989	20.000	20.540	20.540	295,720
2024-12-13	20.900	20.900	20.250	20.410	20.410	313,565
2024-12-12	20.060	20.780	19.920	20.580	20.580	580,776
2024-12-11	20.740	20.780	19.870	20.030	20.030	432,881
2024-12-10	20.300	20.920	19.760	20.280	20.280	559,137
2024-12-09	20.980	21.050	20.700	20.790	20.790	512,078
2024-12-06	20.910	21.040	20.680	20.950	20.950	674,280
2024-12-05	22.500	22.500	20.660	21.110	21.110	1,007,449
2024-12-04	22.540	22.700	21.810	22.020	22.020	581,409
2024-12-03	23.990	24.020	22.440	23.060	23.060	854,391
2024-12-02	23.380	25.480	23.380	25.220	25.220	959,870
2024-11-29	23.380	24.280	23.380	23.380	23.380	343,492
2024-11-28	23.610	23.610	23.610	23.610	23.610	758
2024-11-27	24.560	24.580	23.060	24.580	24.580	510,296
2024-11-26	25.580	25.580	23.960	24.050	24.050	401,100
2024-11-25	25.160	25.558	24.350	25.160	25.160	480,742
2024-11-22	24.530	24.680	24.155	24.430	24.430	2,196,703
2024-11-21	23.870	24.770	23.700	24.220	24.220	459,327
2024-11-20	24.290	24.290	23.550	23.790	23.790	1,992,174
2024-11-19	24.900	24.960	24.100	24.290	24.290	234,966
2024-11-18	24.520	24.890	24.160	24.270	24.270	326,202
2024-11-15	25.400	25.560	24.230	24.400	24.400	196,678

← NewerPage 8 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.