Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	101.14	104.18	99.240	100.23	100.23	140,806,900
2026-07-22	101.55	106.85	101.48	102.62	102.62	78,431,000
2026-07-21	103.19	106.34	101.22	105.45	105.45	105,429,400
2026-07-20	97.580	100.98	96.920	97.060	97.060	89,741,400
2026-07-17	92.140	98.050	89.590	95.040	95.040	126,779,300
2026-07-16	101.14	101.88	95.480	96.980	96.980	107,742,900
2026-07-15	109.30	109.61	99.200	102.99	102.99	120,625,500
2026-07-14	107.98	109.19	103.59	107.76	107.76	91,129,000
2026-07-13	105.98	106.17	101.79	103.12	103.12	100,988,800
2026-07-10	109.58	110.85	107.45	109.84	109.84	70,846,600
2026-07-09	114.87	116.77	111.51	112.54	112.54	99,352,500
2026-07-08	108.30	110.49	104.41	110.24	110.24	105,488,100
2026-07-07	116.30	116.47	108.30	110.39	110.39	140,405,900
2026-07-06	122.57	127.30	121.52	122.20	122.20	86,950,200
2026-07-02	128.92	130.74	117.63	120.35	120.35	124,577,600
2026-07-01	135.00	135.74	126.68	127.02	127.02	113,107,200
2026-06-30	131.99	142.35	131.52	139.63	139.63	116,996,700
2026-06-29	127.00	132.05	118.50	131.72	131.72	106,805,300
2026-06-26	128.71	131.23	125.50	128.32	128.32	99,475,400
2026-06-25	139.73	140.72	125.41	132.87	132.87	122,588,800
2026-06-24	133.05	136.08	127.95	131.65	131.65	104,591,700
2026-06-23	129.73	137.98	128.30	132.28	132.28	132,976,700
2026-06-22	139.12	141.45	136.21	140.94	140.94	127,190,600
2026-06-18	131.81	135.48	127.90	133.99	133.99	233,906,600
2026-06-17	121.85	125.20	118.06	121.10	121.10	115,324,900
2026-06-16	125.11	128.70	116.00	117.05	117.05	132,962,600
2026-06-15	129.49	132.61	126.66	127.86	127.86	134,507,500
2026-06-12	117.42	127.60	115.33	124.57	124.57	151,169,400
2026-06-11	113.52	119.44	110.51	116.96	116.96	188,430,300
2026-06-10	106.03	111.50	104.92	107.04	107.04	122,653,500
2026-06-09	112.99	114.00	99.460	107.92	107.92	149,623,100
2026-06-08	111.00	112.54	106.66	110.27	110.27	136,973,900
2026-06-05	106.48	106.48	98.330	99.170	99.170	145,209,400
2026-06-04	108.40	113.14	107.48	111.78	111.78	77,325,800
2026-06-03	116.42	118.29	110.86	112.71	112.71	118,928,800
2026-06-02	107.45	109.00	104.17	107.93	107.93	106,336,200
2026-06-01	109.43	113.30	106.33	109.33	109.33	134,900,400
2026-05-29	123.85	126.64	113.54	114.68	114.68	191,676,100
2026-05-28	121.45	123.08	116.31	120.89	120.89	97,321,000
2026-05-27	124.39	125.27	117.00	121.77	121.77	93,323,300
2026-05-26	122.10	125.62	117.35	123.52	123.52	108,167,300
2026-05-22	120.34	122.78	118.09	119.84	119.84	82,663,000
2026-05-21	116.58	119.41	113.17	118.50	118.50	102,452,500
2026-05-20	116.22	121.94	114.80	118.96	118.96	165,086,900
2026-05-19	106.98	113.07	102.40	110.80	110.80	150,234,900
2026-05-18	113.47	115.54	103.85	108.17	108.17	145,764,000
2026-05-15	109.79	110.57	105.02	108.77	108.77	135,206,000
2026-05-14	114.66	118.57	113.17	115.93	115.93	118,279,800
2026-05-13	124.10	125.00	116.41	120.29	120.29	115,364,400
2026-05-12	124.36	127.79	115.00	120.61	120.61	172,516,500
2026-05-11	130.88	132.75	123.92	129.44	129.44	179,486,500
2026-05-08	111.81	130.57	111.80	124.92	124.92	227,681,300
2026-05-07	111.02	114.51	109.15	109.62	109.62	122,699,900
2026-05-06	110.98	113.50	106.58	113.01	113.01	157,320,100
2026-05-05	100.51	110.48	100.08	108.15	108.15	198,482,000
2026-05-04	99.180	99.820	95.600	95.780	95.780	119,294,000
2026-05-01	93.200	100.45	92.610	99.620	99.620	158,502,800
2026-04-30	95.600	95.690	91.500	94.480	94.480	160,597,300
2026-04-29	86.140	94.950	85.870	94.750	94.750	235,070,900
2026-04-28	81.280	84.590	80.800	84.520	84.520	147,773,500

← NewerPage 2 of 79 · 4,728 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.