Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	93.480	94.220	89.190	89.850	89.850	122,325,800
2026-10-15	93.610	96.870	90.020	95.370	95.370	147,157,700
2026-10-14	99.540	101.34	97.670	98.120	98.120	104,592,800
2026-10-13	99.590	102.88	98.230	102.81	102.81	88,252,000
2026-10-12	102.52	103.19	100.71	101.35	101.35	74,171,900
2026-10-09	108.33	108.38	104.00	104.70	104.70	75,017,800
2026-10-08	110.38	111.60	105.24	107.08	107.08	120,196,700
2026-10-07	111.67	115.30	111.14	113.12	113.12	82,861,900
2026-10-06	117.06	118.20	112.00	112.50	112.50	101,938,800
2026-10-05	115.34	118.06	115.31	116.19	116.19	81,331,800
2026-10-02	124.01	126.00	118.96	119.33	119.33	95,401,500
2026-10-01	118.73	122.15	117.35	120.00	120.00	103,559,800
2026-09-30	116.22	120.55	116.00	120.23	120.23	94,917,200
2026-09-29	116.70	118.75	113.97	115.93	115.93	88,744,500
2026-09-28	120.68	121.71	114.71	116.03	116.03	112,436,900
2026-09-25	126.83	126.93	122.84	123.00	123.00	97,728,400
2026-09-24	120.61	127.44	119.55	127.39	127.39	119,296,700
2026-09-23	123.87	124.25	119.44	122.60	122.60	85,621,100
2026-09-22	120.15	124.09	120.08	123.86	123.86	108,379,400
2026-09-21	116.53	124.73	114.93	121.78	121.78	191,638,400
2026-09-18	109.80	110.49	106.40	108.60	108.60	174,996,700
2026-09-17	104.70	111.37	104.70	108.80	108.80	149,726,000
2026-09-16	101.37	104.42	99.290	101.05	101.05	119,923,600
2026-09-15	98.830	100.48	96.520	97.140	97.140	84,999,300
2026-09-14	95.820	98.860	94.520	97.190	97.190	96,459,700
2026-09-11	102.47	104.90	101.07	102.94	102.94	86,990,400
2026-09-10	102.45	103.23	99.340	100.32	100.32	96,887,100
2026-09-09	102.70	106.69	102.70	106.24	106.24	96,891,400
2026-09-08	100.80	106.09	100.35	104.47	104.47	140,269,300
2026-09-04	92.450	95.940	91.870	95.800	95.800	97,654,300
2026-09-03	89.350	92.370	87.730	91.670	91.670	79,927,800
2026-09-02	88.850	90.430	87.500	90.050	90.050	61,554,500
2026-09-01	86.840	89.410	85.720	88.970	88.970	73,962,100
2026-08-31	90.000	91.850	88.970	89.510	89.510	65,188,200
2026-08-28	90.270	93.700	89.050	89.470	89.470	86,172,600
2026-08-27	89.910	92.950	88.460	92.090	92.090	100,556,800
2026-08-26	86.810	88.280	85.630	88.240	88.240	75,752,800
2026-08-25	90.060	90.180	87.290	87.480	87.480	81,853,820
2026-08-24	88.860	88.910	85.140	87.260	87.260	96,903,359
2026-08-21	92.710	92.770	89.750	90.070	90.070	91,670,100
2026-08-20	91.870	92.680	89.850	92.130	92.130	85,654,700
2026-08-19	97.410	98.200	91.280	92.800	92.800	110,268,600
2026-08-18	99.220	99.310	95.250	96.690	96.690	121,969,500
2026-08-17	103.55	105.97	101.80	103.49	103.49	88,616,800
2026-08-14	104.48	106.87	102.05	102.50	102.50	95,387,500
2026-08-13	101.51	107.57	100.33	104.56	104.56	116,837,600
2026-08-12	101.33	103.16	100.12	100.95	100.95	162,446,700
2026-08-11	96.780	98.350	95.350	97.710	97.710	164,063,600
2026-08-10	98.260	100.03	96.300	97.520	97.520	101,153,400
2026-08-07	102.33	103.66	98.030	101.65	101.65	76,760,600
2026-08-06	98.220	103.38	95.600	99.810	99.810	78,088,100
2026-08-05	99.300	102.83	97.900	101.06	101.06	85,388,400
2026-08-04	95.240	101.39	94.320	100.86	100.86	124,355,100
2026-08-03	88.400	91.680	85.620	91.000	91.000	96,633,600
2026-07-31	96.720	97.900	90.130	90.200	90.200	109,039,500
2026-07-30	86.510	94.100	85.970	91.130	91.130	140,322,600
2026-07-29	86.570	88.470	81.790	81.880	81.880	152,394,600
2026-07-28	86.620	88.280	83.100	86.300	86.300	154,346,700
2026-07-27	92.460	94.980	86.940	91.670	91.670	133,247,300
2026-07-24	100.36	101.74	91.580	92.320	92.320	181,132,900

Page 1 of 5 · 250 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-07-31	2:1
1999-04-12	2:1
1997-07-14	2:1
1995-06-19	2:1
1993-06-07	2:1

Dividends

Ex-date	Amount
2024-08-07	0.1250 USD
2024-05-06	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.