Intel Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 21.390 | 21.400 | 20.040 | 20.100 | 20.100 | 81,444,672 |
| 2024-08-21 | 21.072 | 21.440 | 21.070 | 21.410 | 21.410 | 57,028,871 |
| 2024-08-20 | 21.210 | 21.230 | 20.820 | 20.990 | 20.990 | 84,161,273 |
| 2024-08-19 | 20.885 | 21.860 | 20.835 | 21.520 | 21.520 | 65,956,297 |
| 2024-08-16 | 20.530 | 20.895 | 20.410 | 20.870 | 20.870 | 48,582,660 |
| 2024-08-15 | 20.320 | 21.060 | 20.230 | 20.690 | 20.690 | 84,814,883 |
| 2024-08-14 | 20.485 | 20.500 | 19.785 | 19.920 | 19.920 | 56,758,180 |
| 2024-08-13 | 19.480 | 20.480 | 19.470 | 20.470 | 20.470 | 77,511,352 |
| 2024-08-12 | 19.870 | 19.970 | 19.000 | 19.360 | 19.360 | 54,677,578 |
| 2024-08-09 | 20.080 | 20.150 | 19.500 | 19.710 | 19.710 | 76,394,555 |
| 2024-08-08 | 19.100 | 20.550 | 18.840 | 20.490 | 20.490 | 96,836,812 |
| 2024-08-07 | 19.920 | 20.250 | 18.950 | 18.990 | 18.990 | 97,972,289 |
| 2024-08-06 | 20.320 | 20.630 | 19.750 | 19.830 | 19.705 | 106,670,398 |
| 2024-08-05 | 20.200 | 20.385 | 19.293 | 20.110 | 19.983 | 147,385,703 |
| 2024-08-02 | 21.940 | 21.980 | 20.420 | 21.480 | 21.345 | 300,895,906 |
| 2024-08-01 | 30.430 | 30.710 | 28.890 | 29.050 | 28.867 | 107,672,492 |
| 2024-07-31 | 30.540 | 30.870 | 30.280 | 30.740 | 30.546 | 56,110,609 |
| 2024-07-30 | 30.845 | 30.910 | 30.005 | 30.130 | 29.940 | 48,256,633 |
| 2024-07-29 | 31.420 | 31.470 | 30.790 | 30.830 | 30.636 | 32,342,199 |
| 2024-07-26 | 31.430 | 31.560 | 31.020 | 31.350 | 31.152 | 38,352,539 |
| 2024-07-25 | 31.372 | 31.985 | 30.950 | 31.100 | 30.904 | 49,774,031 |
| 2024-07-24 | 32.535 | 32.800 | 31.660 | 31.700 | 31.500 | 62,216,672 |
| 2024-07-23 | 32.960 | 33.230 | 32.830 | 32.950 | 32.742 | 29,466,369 |
| 2024-07-22 | 33.280 | 33.410 | 32.760 | 33.370 | 33.160 | 48,503,754 |
| 2024-07-19 | 34.565 | 34.580 | 32.850 | 32.980 | 32.772 | 69,628,648 |
| 2024-07-18 | 34.960 | 36.300 | 34.530 | 34.870 | 34.650 | 84,188,609 |
| 2024-07-17 | 36.080 | 37.160 | 34.400 | 34.460 | 34.243 | 112,304,203 |
| 2024-07-16 | 34.360 | 34.450 | 33.835 | 34.340 | 34.124 | 28,409,910 |
| 2024-07-15 | 34.700 | 35.225 | 34.310 | 34.460 | 34.243 | 39,847,922 |
| 2024-07-12 | 33.770 | 35.475 | 33.770 | 34.490 | 34.273 | 62,792,648 |
| 2024-07-11 | 35.031 | 35.150 | 33.310 | 33.500 | 33.289 | 55,213,672 |
| 2024-07-10 | 34.440 | 34.970 | 34.130 | 34.870 | 34.650 | 52,256,199 |
| 2024-07-09 | 35.015 | 35.220 | 33.720 | 34.590 | 34.372 | 97,788,844 |
| 2024-07-08 | 33.030 | 34.090 | 32.820 | 33.990 | 33.776 | 82,315,938 |
| 2024-07-05 | 31.400 | 32.340 | 31.311 | 32.020 | 31.818 | 45,309,449 |
| 2024-07-03 | 31.120 | 31.340 | 30.910 | 31.230 | 31.033 | 24,065,670 |
| 2024-07-02 | 30.855 | 31.310 | 30.585 | 31.070 | 30.874 | 35,999,281 |
| 2024-07-01 | 30.910 | 31.020 | 30.610 | 30.840 | 30.646 | 32,401,760 |
| 2024-06-28 | 30.750 | 31.310 | 30.720 | 30.970 | 30.775 | 41,467,680 |
| 2024-06-27 | 30.420 | 30.658 | 30.285 | 30.590 | 30.397 | 30,184,279 |
| 2024-06-26 | 30.640 | 30.680 | 30.273 | 30.540 | 30.348 | 30,742,980 |
| 2024-06-25 | 30.700 | 30.830 | 30.290 | 30.740 | 30.546 | 29,498,580 |
| 2024-06-24 | 31.140 | 31.420 | 30.530 | 30.570 | 30.377 | 40,611,793 |
| 2024-06-21 | 30.850 | 31.360 | 30.670 | 31.090 | 30.894 | 92,549,023 |
| 2024-06-20 | 30.555 | 31.110 | 30.450 | 30.620 | 30.427 | 43,826,320 |
| 2024-06-18 | 30.990 | 31.470 | 30.500 | 30.630 | 30.437 | 33,294,750 |
| 2024-06-17 | 30.340 | 31.000 | 30.180 | 30.980 | 30.785 | 36,235,320 |
| 2024-06-14 | 30.285 | 30.560 | 30.210 | 30.450 | 30.258 | 28,125,891 |
| 2024-06-13 | 30.380 | 30.580 | 30.140 | 30.460 | 30.268 | 33,787,160 |
| 2024-06-12 | 31.455 | 31.480 | 30.390 | 30.760 | 30.566 | 51,323,941 |
| 2024-06-11 | 30.770 | 31.030 | 30.530 | 30.920 | 30.725 | 25,326,850 |
| 2024-06-10 | 30.550 | 30.950 | 30.285 | 30.910 | 30.715 | 37,445,809 |
| 2024-06-07 | 30.250 | 30.780 | 30.205 | 30.740 | 30.546 | 34,085,527 |
| 2024-06-06 | 30.552 | 30.590 | 30.160 | 30.420 | 30.228 | 34,248,121 |
| 2024-06-05 | 30.269 | 30.835 | 30.010 | 30.780 | 30.586 | 44,161,660 |
| 2024-06-04 | 30.750 | 30.750 | 29.940 | 30.030 | 29.841 | 51,027,180 |
| 2024-06-03 | 31.030 | 31.065 | 30.050 | 30.290 | 30.099 | 35,544,898 |
| 2024-05-31 | 30.220 | 30.960 | 29.940 | 30.850 | 30.656 | 95,797,531 |
| 2024-05-30 | 30.210 | 30.500 | 30.060 | 30.190 | 30.000 | 33,382,762 |
| 2024-05-29 | 30.465 | 30.670 | 30.105 | 30.130 | 29.940 | 35,848,609 |
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.