Intel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	90.800	95.390	89.850	92.420	92.420	785,465
2026-10-15	96.220	97.250	90.020	93.570	93.570	1,506,481
2026-10-14	103.28	104.38	98.040	98.750	98.750	812,465
2026-10-13	99.870	102.78	98.235	102.14	102.14	835,456
2026-10-12	105.43	105.88	100.71	101.10	101.10	512,540
2026-10-09	107.11	109.48	105.27	105.53	105.53	613,475
2026-10-08	113.53	114.01	105.24	106.89	106.89	1,047,708
2026-10-07	112.99	116.08	111.05	112.91	112.91	888,941
2026-10-06	116.77	118.20	113.00	114.98	114.98	725,244
2026-10-05	118.49	119.32	113.60	116.87	116.87	632,721
2026-10-02	120.12	125.96	119.69	119.93	119.93	692,761
2026-10-01	122.90	124.25	117.38	120.26	120.26	713,089
2026-09-30	117.07	120.40	115.10	119.37	119.37	505,693
2026-09-29	116.37	118.75	113.89	116.67	116.67	624,375
2026-09-28	119.70	124.65	114.70	115.44	115.44	809,665
2026-09-25	127.31	130.24	122.86	124.44	124.44	858,388
2026-09-24	121.87	126.32	117.79	124.95	124.95	1,367,699
2026-09-23	123.99	124.55	119.45	120.59	120.59	868,418
2026-09-22	120.58	124.62	119.20	122.46	122.46	869,456
2026-09-21	113.75	124.73	108.60	121.55	121.55	1,826,642
2026-09-18	109.47	112.60	106.48	106.72	106.72	866,478
2026-09-17	102.79	111.37	101.05	110.60	110.60	1,870,860
2026-09-16	97.330	104.42	95.900	102.20	102.20	945,503
2026-09-15	97.700	100.48	96.560	97.320	97.320	848,310
2026-09-14	98.290	102.94	94.530	98.660	98.660	935,927
2026-09-11	99.420	104.90	98.770	103.52	103.52	878,317
2026-09-10	105.30	106.24	99.334	101.23	101.23	983,758
2026-09-09	104.40	106.69	101.70	105.78	105.78	1,165,976
2026-09-08	98.000	106.08	95.900	104.95	104.95	1,274,788
2026-09-07	95.800	95.800	95.800	95.800	95.800	3,863
2026-09-04	91.520	95.820	90.720	94.250	94.250	942,273
2026-09-03	90.200	92.160	87.760	91.473	91.473	683,374
2026-09-02	89.030	90.430	87.220	89.530	89.530	594,646
2026-09-01	89.700	90.190	85.740	88.450	88.450	699,673
2026-08-28	90.990	93.680	89.060	89.350	89.350	673,398
2026-08-27	89.420	92.950	88.461	90.490	90.490	699,104
2026-08-26	87.760	88.260	85.650	87.380	87.380	464,123
2026-08-25	88.770	91.460	86.490	87.460	87.460	544,853
2026-08-24	90.090	90.660	85.150	87.520	87.520	654,859
2026-08-21	92.320	93.530	89.770	90.420	90.420	312,102
2026-08-20	93.740	94.430	89.840	92.000	92.000	444,148
2026-08-19	94.790	98.200	91.290	92.770	92.770	635,565
2026-08-18	101.85	104.00	95.250	95.710	95.710	698,872
2026-08-17	104.00	105.94	101.82	103.01	103.01	610,628
2026-08-14	105.11	106.88	102.41	102.43	102.43	704,809
2026-08-13	102.08	107.56	100.20	105.30	105.30	1,026,439
2026-08-12	98.210	103.18	98.020	102.15	102.15	933,672
2026-08-11	97.420	98.850	95.360	97.270	97.270	669,964
2026-08-10	102.20	103.81	96.220	98.040	98.040	1,526,339
2026-08-07	100.60	103.66	98.032	101.12	101.12	723,953
2026-08-06	101.36	103.37	95.600	100.32	100.32	648,118
2026-08-05	97.730	102.58	97.040	101.94	101.94	708,039
2026-08-04	91.630	100.98	89.900	100.45	100.45	897,892
2026-08-03	92.050	92.610	85.640	91.420	91.420	742,426
2026-07-31	95.480	97.861	91.130	92.131	92.131	807,701
2026-07-30	80.400	94.070	79.430	92.050	92.050	719,014
2026-07-29	83.600	89.380	81.820	84.660	84.660	979,014
2026-07-28	88.150	91.200	83.120	86.250	86.250	896,449
2026-07-27	95.560	95.560	86.960	90.250	90.250	752,727
2026-07-24	104.22	106.80	94.990	95.070	95.070	1,185,449

Page 1 of 5 · 250 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.