Intel Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 25.020 | 25.600 | 24.950 | 25.410 | 25.410 | 320,400 |
| 2024-11-13 | 24.190 | 25.090 | 23.970 | 24.400 | 24.400 | 618,974 |
| 2024-11-12 | 24.960 | 24.960 | 23.890 | 23.990 | 23.990 | 450,773 |
| 2024-11-11 | 26.400 | 26.400 | 24.830 | 25.080 | 25.080 | 585,595 |
| 2024-11-08 | 26.640 | 26.750 | 25.800 | 26.260 | 26.260 | 329,912 |
| 2024-11-07 | 24.980 | 26.267 | 24.980 | 26.000 | 26.000 | 495,816 |
| 2024-11-06 | 23.680 | 24.900 | 22.140 | 22.140 | 22.140 | 809,895 |
| 2024-11-05 | 22.550 | 23.570 | 22.140 | 22.140 | 22.140 | 470,404 |
| 2024-11-04 | 21.520 | 23.000 | 21.520 | 22.140 | 22.140 | 588,665 |
| 2024-11-01 | 24.060 | 24.060 | 21.920 | 22.140 | 22.140 | 1,288,528 |
| 2024-10-31 | 22.350 | 22.410 | 21.540 | 22.140 | 22.140 | 314,078 |
| 2024-10-30 | 22.900 | 22.930 | 22.140 | 22.140 | 22.140 | 269,588 |
| 2024-10-29 | 23.040 | 23.140 | 22.460 | 22.780 | 22.780 | 791,743 |
| 2024-10-28 | 22.570 | 23.270 | 22.560 | 23.160 | 23.160 | 326,067 |
| 2024-10-25 | 22.280 | 23.320 | 22.280 | 23.040 | 23.040 | 534,008 |
| 2024-10-24 | 21.980 | 22.270 | 21.910 | 22.090 | 22.090 | 344,284 |
| 2024-10-23 | 21.740 | 22.390 | 21.590 | 22.200 | 22.200 | 416,423 |
| 2024-10-22 | 22.700 | 22.800 | 22.170 | 22.400 | 22.400 | 369,882 |
| 2024-10-21 | 22.760 | 22.760 | 22.250 | 22.330 | 22.330 | 323,555 |
| 2024-10-18 | 22.710 | 22.820 | 22.260 | 22.690 | 22.690 | 238,165 |
| 2024-10-17 | 22.250 | 22.810 | 22.240 | 22.560 | 22.560 | 279,379 |
| 2024-10-16 | 22.120 | 22.840 | 21.740 | 22.180 | 22.180 | 787,395 |
| 2024-10-15 | 23.420 | 23.730 | 22.550 | 22.900 | 22.900 | 631,211 |
| 2024-10-14 | 24.200 | 24.200 | 23.270 | 23.330 | 23.330 | 283,514 |
| 2024-10-11 | 23.230 | 23.811 | 22.990 | 23.390 | 23.390 | 309,976 |
| 2024-10-10 | 23.430 | 23.530 | 22.962 | 23.390 | 23.390 | 431,789 |
| 2024-10-09 | 22.740 | 23.480 | 22.740 | 23.230 | 23.230 | 364,102 |
| 2024-10-08 | 22.280 | 23.190 | 22.050 | 22.510 | 22.510 | 463,360 |
| 2024-10-07 | 21.860 | 22.654 | 21.860 | 22.370 | 22.370 | 305,899 |
| 2024-10-04 | 22.980 | 22.980 | 22.200 | 22.500 | 22.500 | 633,370 |
| 2024-10-03 | 22.400 | 22.725 | 21.690 | 22.280 | 22.280 | 571,725 |
| 2024-10-02 | 22.600 | 23.060 | 22.490 | 22.950 | 22.950 | 363,103 |
| 2024-10-01 | 23.000 | 23.720 | 22.260 | 22.690 | 22.690 | 1,357,980 |
| 2024-09-30 | 23.600 | 23.940 | 23.320 | 23.500 | 23.500 | 380,854 |
| 2024-09-27 | 24.340 | 24.660 | 23.510 | 23.850 | 23.850 | 893,877 |
| 2024-09-26 | 23.820 | 24.450 | 23.250 | 23.510 | 23.510 | 1,443,066 |
| 2024-09-25 | 23.500 | 24.060 | 22.630 | 23.590 | 23.590 | 1,284,555 |
| 2024-09-24 | 22.580 | 23.100 | 22.295 | 22.810 | 22.810 | 1,285,275 |
| 2024-09-23 | 21.840 | 23.000 | 21.840 | 22.160 | 22.160 | 1,909,995 |
| 2024-09-20 | 21.160 | 21.230 | 20.355 | 20.570 | 20.570 | 505,099 |
| 2024-09-19 | 21.010 | 21.690 | 21.000 | 21.370 | 21.370 | 749,743 |
| 2024-09-18 | 21.240 | 21.730 | 20.860 | 21.090 | 21.090 | 804,546 |
| 2024-09-17 | 22.600 | 22.790 | 21.240 | 22.040 | 22.040 | 2,050,329 |
| 2024-09-16 | 20.220 | 21.000 | 19.772 | 20.370 | 20.370 | 1,001,571 |
| 2024-09-13 | 19.340 | 19.785 | 19.300 | 19.720 | 19.720 | 270,162 |
| 2024-09-12 | 19.540 | 19.710 | 19.040 | 19.305 | 19.305 | 363,027 |
| 2024-09-11 | 18.820 | 19.270 | 18.520 | 18.850 | 18.850 | 472,162 |
| 2024-09-10 | 19.080 | 19.150 | 18.510 | 18.845 | 18.845 | 601,879 |
| 2024-09-09 | 18.900 | 19.520 | 18.850 | 19.235 | 19.235 | 316,422 |
| 2024-09-06 | 18.760 | 19.530 | 18.640 | 18.825 | 18.825 | 658,866 |
| 2024-09-05 | 19.400 | 19.900 | 19.100 | 19.415 | 19.415 | 580,633 |
| 2024-09-04 | 20.150 | 20.260 | 19.500 | 19.760 | 19.760 | 2,536,556 |
| 2024-09-03 | 21.500 | 22.400 | 20.200 | 20.630 | 20.630 | 3,635,199 |
| 2024-09-02 | 22.040 | 22.040 | 21.990 | 21.990 | 21.990 | 2,615 |
| 2024-08-30 | 20.190 | 22.120 | 20.190 | 22.000 | 22.000 | 1,281,942 |
| 2024-08-29 | 19.750 | 20.600 | 19.480 | 20.490 | 20.490 | 564,339 |
| 2024-08-28 | 20.080 | 20.102 | 19.510 | 19.570 | 19.570 | 337,612 |
| 2024-08-27 | 20.080 | 20.350 | 19.850 | 20.350 | 20.350 | 222,133 |
| 2024-08-23 | 20.220 | 20.911 | 20.220 | 20.720 | 20.720 | 625,269 |
| 2024-08-22 | 21.360 | 21.500 | 20.460 | 20.630 | 20.630 | 544,593 |
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.