Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1,790.00	1,801.00	1,740.20	1,749.29	1,749.29	8,058
2026-07-22	1,809.99	1,846.50	1,780.55	1,798.85	1,798.85	2,738
2026-07-21	1,750.21	1,845.45	1,750.21	1,842.85	1,842.85	11,124
2026-07-20	1,700.00	1,764.99	1,695.99	1,704.67	1,704.67	10,097
2026-07-17	1,625.00	1,704.76	1,574.01	1,682.02	1,682.02	3,355
2026-07-16	1,773.19	1,773.19	1,665.01	1,671.40	1,671.40	1,482
2026-07-15	1,900.00	1,900.00	1,726.02	1,788.18	1,788.18	26,138
2026-07-14	1,865.01	1,900.95	1,811.00	1,887.90	1,887.90	2,542
2026-07-13	1,870.00	1,870.00	1,785.00	1,814.59	1,814.59	10,198
2026-07-10	1,957.55	1,957.55	1,891.56	1,921.89	1,921.89	3,320
2026-07-09	2,010.00	2,040.00	1,959.79	1,967.39	1,967.39	34,290
2026-07-08	1,918.90	1,937.49	1,845.00	1,935.89	1,935.89	5,146
2026-07-07	2,099.96	2,099.96	1,902.91	1,918.90	1,918.90	3,496
2026-07-06	2,191.00	2,218.00	2,126.88	2,143.00	2,143.00	32,279
2026-07-03	2,102.00	2,123.07	2,102.00	2,123.07	2,123.07	105
2026-07-02	2,236.00	2,253.39	2,060.00	2,078.70	2,078.70	9,296
2026-07-01	2,329.00	2,340.00	2,228.16	2,229.15	2,229.15	17,306
2026-06-30	2,274.11	2,489.98	2,274.11	2,448.52	2,448.52	3,973
2026-06-29	2,230.53	2,299.99	2,224.00	2,285.53	2,285.53	1,173
2026-06-26	2,250.00	2,270.00	2,195.01	2,266.63	2,266.63	6,084
2026-06-25	2,460.00	2,472.00	2,229.10	2,316.45	2,316.45	15,156
2026-06-24	2,333.27	2,400.00	2,259.01	2,301.59	2,301.59	5,051
2026-06-23	2,389.98	2,410.80	2,295.16	2,324.39	2,324.39	7,618
2026-06-22	2,400.00	2,499.00	2,374.00	2,444.31	2,444.31	9,339
2026-06-19	2,300.00	2,330.00	2,300.00	2,330.00	2,330.00	237
2026-06-18	2,200.04	2,348.99	2,200.04	2,322.93	2,322.93	10,229
2026-06-17	2,067.00	2,150.00	2,033.33	2,090.00	2,090.00	5,998
2026-06-16	2,140.01	2,197.99	2,022.00	2,030.04	2,030.04	2,692
2026-06-15	2,215.00	2,276.00	2,180.01	2,199.78	2,199.78	26,711
2026-06-12	1,990.00	2,192.00	1,990.00	2,149.08	2,149.08	8,864
2026-06-11	1,950.00	2,070.00	1,945.47	2,027.89	2,027.89	6,633
2026-06-10	1,894.00	1,937.32	1,836.00	1,870.46	1,870.46	4,143
2026-06-09	1,970.00	1,970.00	1,745.00	1,860.98	1,860.98	6,754
2026-06-08	1,900.25	1,962.00	1,862.61	1,919.60	1,919.60	16,332
2026-06-05	1,945.00	1,945.00	1,725.00	1,728.24	1,728.24	7,341
2026-06-04	1,900.00	1,950.00	1,853.68	1,945.00	1,945.00	5,549
2026-06-03	1,952.05	2,025.00	1,927.00	1,951.41	1,951.41	6,848
2026-06-02	1,892.00	1,892.00	1,806.00	1,863.09	1,863.09	22,603
2026-06-01	1,890.00	1,950.00	1,860.95	1,894.50	1,894.50	15,509
2026-05-29	2,070.22	2,190.00	1,996.00	2,042.69	2,042.69	5,270
2026-05-28	2,100.00	2,129.39	2,025.02	2,090.81	2,090.81	21,278
2026-05-27	2,129.06	2,167.00	2,040.01	2,099.07	2,099.07	3,981
2026-05-26	2,120.00	2,170.00	2,070.00	2,129.08	2,129.08	7,395
2026-05-25	2,075.00	2,116.00	2,054.67	2,116.00	2,116.00	165
2026-05-22	2,055.01	2,122.00	2,055.00	2,072.00	2,072.00	3,105
2026-05-21	2,042.50	2,059.99	1,971.00	2,041.36	2,041.36	32,883
2026-05-20	2,000.00	2,100.00	1,989.99	2,052.78	2,052.78	3,132
2026-05-19	1,880.00	1,963.12	1,785.00	1,930.45	1,930.45	4,819
2026-05-18	1,980.00	1,980.00	1,800.00	1,863.39	1,863.39	2,888
2026-05-15	1,949.99	1,949.99	1,861.03	1,890.60	1,890.60	13,952
2026-05-14	2,000.00	2,019.28	1,930.11	1,999.74	1,999.74	26,331
2026-05-13	2,095.00	2,110.00	2,030.18	2,065.75	2,065.75	10,042
2026-05-12	2,130.00	2,167.00	1,988.22	2,064.98	2,064.98	32,526
2026-05-11	2,238.00	2,270.00	2,130.01	2,221.47	2,221.47	37,679
2026-05-08	1,903.01	2,243.00	1,903.01	2,145.63	2,145.63	13,043
2026-05-07	1,890.00	1,971.81	1,880.01	1,895.89	1,895.89	10,450
2026-05-06	1,889.00	1,948.88	1,850.00	1,936.59	1,936.59	10,425
2026-05-05	1,720.62	1,920.00	1,720.62	1,872.15	1,872.15	8,052
2026-05-04	1,721.11	1,734.89	1,669.01	1,682.36	1,682.36	70,148
2026-04-30	1,666.00	1,666.00	1,614.00	1,639.53	1,639.53	7,586

← NewerPage 2 of 21 · 1,260 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.