Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	737.00	737.00	737.00	737.00	694.25	0
2022-07-01	740.65	749.99	733.00	737.00	694.25	5,927
2022-06-30	750.00	760.00	750.00	750.00	706.50	2,084
2022-06-29	750.65	752.49	750.00	750.00	706.50	80
2022-06-28	770.01	776.00	765.00	765.00	720.63	1,410
2022-06-27	773.20	783.49	760.01	770.33	725.65	1,056
2022-06-24	760.00	765.00	755.01	765.00	720.63	968
2022-06-23	752.00	761.97	740.65	740.65	697.69	74
2022-06-22	754.00	762.49	753.00	759.99	715.91	131
2022-06-21	750.00	767.59	750.00	767.59	723.07	1,109
2022-06-20	759.99	759.99	759.99	759.99	715.91	0
2022-06-17	768.59	768.59	749.00	759.99	715.91	383
2022-06-16	774.80	774.89	760.65	774.89	729.94	730
2022-06-15	799.00	799.00	790.00	798.90	752.56	323
2022-06-14	780.00	784.15	778.78	779.00	733.82	3,109
2022-06-13	788.80	790.00	774.91	775.00	730.05	1,651
2022-06-10	790.00	790.00	783.00	783.51	738.06	10,722
2022-06-09	819.97	819.97	790.65	790.99	745.11	793
2022-06-08	830.65	830.65	805.00	825.00	777.15	3,507
2022-06-07	840.65	848.00	840.65	848.00	798.81	398
2022-06-06	850.67	853.00	850.66	850.80	801.45	4,162
2022-06-03	857.40	857.40	850.65	850.65	801.31	50
2022-06-02	881.99	881.99	880.99	880.99	829.89	75
2022-06-01	886.49	886.49	886.49	886.49	835.07	0
2022-05-31	860.00	886.49	860.00	886.49	835.07	202
2022-05-30	876.20	876.20	876.20	876.20	825.38	20
2022-05-27	862.00	867.50	862.00	867.50	817.18	6,097
2022-05-26	845.30	862.00	845.30	860.00	810.12	947
2022-05-25	844.79	844.79	844.79	844.79	795.79	20
2022-05-24	830.00	830.00	830.00	830.00	781.86	75
2022-05-23	835.00	835.00	825.01	825.01	777.16	528
2022-05-20	830.65	837.49	808.00	816.27	768.92	2,157
2022-05-19	840.65	849.99	840.65	849.99	800.69	2,723
2022-05-18	852.01	866.19	850.00	850.00	800.70	2,684
2022-05-17	879.27	886.49	877.80	878.00	827.07	6,578
2022-05-16	874.99	874.99	873.99	873.99	823.30	72
2022-05-13	878.84	883.20	878.84	883.20	831.97	54
2022-05-12	860.65	860.65	855.39	858.00	808.23	880
2022-05-11	880.65	880.65	870.65	870.65	820.15	269
2022-05-10	891.25	907.10	889.00	907.10	854.49	3,800
2022-05-09	901.69	901.69	875.01	879.39	828.38	1,230
2022-05-06	890.65	903.50	888.50	888.50	836.96	673
2022-05-05	920.00	920.00	900.65	900.65	848.41	97
2022-05-04	920.88	927.70	920.88	927.70	866.95	37
2022-05-03	917.39	922.40	907.50	911.01	851.35	469
2022-05-02	900.00	917.40	899.99	917.40	857.32	210
2022-04-29	916.29	916.29	890.65	897.00	838.26	950
2022-04-28	940.00	968.89	940.00	968.89	905.44	478
2022-04-27	939.99	939.99	924.01	925.01	864.43	889
2022-04-26	946.50	949.99	930.00	933.76	872.61	588
2022-04-25	950.21	959.99	939.00	945.99	884.04	559
2022-04-22	960.07	964.00	946.00	946.00	884.05	165
2022-04-21	979.20	986.99	960.01	960.01	897.14	1,021
2022-04-20	967.00	974.49	960.02	961.01	898.07	628
2022-04-19	925.07	958.60	925.07	958.00	895.26	521
2022-04-18	925.51	937.99	910.65	921.34	861.00	398
2022-04-13	931.00	931.00	925.00	925.51	864.90	234
2022-04-12	935.07	946.99	920.65	921.80	861.43	594
2022-04-11	941.31	941.31	930.00	933.07	871.96	1,966
2022-04-08	970.19	970.19	942.90	943.83	882.02	756

← NewerPage 19 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-07	2.3958 MXN
2024-05-06	2.1137 MXN
2024-02-06	2.1313 MXN
2023-11-06	2.1933 MXN
2023-08-04	2.1304 MXN
2023-05-04	2.2489 MXN
2023-02-03	6.8857 MXN
2022-11-04	7.1283 MXN
2022-08-04	7.4316 MXN
2022-05-05	7.3737 MXN
2022-02-04	7.5800 MXN
2021-11-04	7.1679 MXN
2021-08-05	6.9231 MXN
2021-05-06	7.0166 MXN
2021-02-04	7.1137 MXN
2020-11-05	6.8415 MXN
2020-08-06	7.3861 MXN
2020-05-06	8.0243 MXN
2020-02-06	6.1588 MXN
2019-11-06	6.0438 MXN
2019-08-06	6.1891 MXN
2019-05-06	5.9748 MXN
2019-02-06	6.0210 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.