Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	83.670	87.100	82.610	84.990	84.990	178,820,200
2026-04-24	82.200	85.220	79.620	82.540	82.540	281,405,200
2026-04-23	66.100	68.280	65.420	66.780	66.780	155,141,800
2026-04-22	67.940	68.770	64.980	65.270	65.270	90,267,300
2026-04-21	67.140	67.670	65.640	66.260	66.260	91,402,300
2026-04-20	68.450	69.210	64.470	65.700	65.700	96,851,100
2026-04-17	68.850	70.330	67.740	68.500	68.500	118,831,500
2026-04-16	64.930	68.610	64.270	68.500	68.500	108,328,300
2026-04-15	63.770	65.840	62.880	64.940	64.940	92,051,500
2026-04-14	65.160	65.180	62.090	63.810	63.810	112,796,100
2026-04-13	62.180	65.650	62.180	65.180	65.180	112,111,000
2026-04-10	61.520	63.390	60.750	62.380	62.380	98,624,400
2026-04-09	58.400	62.080	58.390	61.720	61.720	155,609,900
2026-04-08	55.370	59.170	54.800	58.950	58.950	184,599,900
2026-04-07	51.905	53.270	51.215	52.910	52.910	129,543,797
2026-04-06	50.880	52.385	49.870	50.780	50.780	79,978,805
2026-04-02	46.060	50.490	46.040	50.380	50.380	117,134,200
2026-04-01	45.000	48.770	44.980	48.030	48.030	129,598,500
2026-03-31	41.950	44.230	41.600	44.130	44.130	95,294,900
2026-03-30	43.720	43.990	40.630	41.190	41.190	84,596,000
2026-03-27	43.620	44.130	42.860	43.130	43.130	70,002,200
2026-03-26	46.300	46.600	43.920	44.100	44.100	82,841,400
2026-03-25	45.850	47.850	45.450	47.180	47.180	97,467,900
2026-03-24	43.540	44.310	43.200	44.060	44.060	65,323,500
2026-03-23	44.500	45.460	43.740	44.010	44.010	80,772,200
2026-03-20	46.950	47.550	43.640	43.870	43.870	162,814,200
2026-03-19	43.990	46.440	43.650	46.180	46.180	74,051,500
2026-03-18	44.200	45.710	44.050	45.030	45.030	78,056,200
2026-03-17	46.080	46.080	43.910	44.060	44.060	89,061,600
2026-03-16	47.910	49.170	45.690	45.760	45.760	114,199,400
2026-03-13	45.970	46.650	45.390	45.770	45.770	68,386,200
2026-03-12	47.400	47.440	45.170	45.250	45.250	85,110,200
2026-03-11	46.820	48.830	46.660	47.980	47.980	72,480,600
2026-03-10	45.410	47.875	45.410	46.780	46.780	85,233,312
2026-03-09	42.740	45.760	41.640	45.580	45.580	82,937,375
2026-03-06	44.670	45.180	43.280	43.420	43.420	74,698,300
2026-03-05	44.870	46.480	44.700	45.950	45.950	78,229,400
2026-03-04	44.070	46.130	43.270	45.580	45.580	96,628,100
2026-03-03	43.440	43.690	42.140	43.100	43.100	83,971,000
2026-03-02	44.200	45.810	43.950	45.500	45.500	60,705,100
2026-02-27	44.460	46.560	44.400	45.610	45.610	79,327,200
2026-02-26	46.770	46.950	44.390	45.460	45.460	71,457,500
2026-02-25	46.090	46.970	45.080	46.880	46.880	75,645,300
2026-02-24	44.100	46.600	43.540	46.120	46.120	98,872,300
2026-02-23	44.090	44.550	43.180	43.630	43.630	57,130,900
2026-02-20	43.890	44.390	42.880	44.110	44.110	90,743,600
2026-02-19	44.950	45.170	43.920	44.620	44.620	72,724,900
2026-02-18	45.920	46.770	44.880	45.460	45.460	65,306,100
2026-02-17	45.930	46.830	45.460	46.180	46.180	65,802,200
2026-02-13	45.760	47.690	44.970	46.790	46.790	69,740,414
2026-02-12	47.800	48.950	46.190	46.480	46.480	88,321,148
2026-02-11	48.110	49.550	46.860	48.290	48.290	107,681,203
2026-02-10	50.410	50.539	46.765	47.130	47.130	99,832,891
2026-02-09	49.590	51.220	47.590	50.240	50.240	94,841,406
2026-02-06	49.100	51.300	48.830	50.590	50.590	115,600,203
2026-02-05	47.590	50.860	46.785	48.240	48.240	114,307,797
2026-02-04	49.540	49.698	47.000	48.600	48.600	128,702,305
2026-02-03	50.055	51.490	48.430	49.250	49.250	122,205,102
2026-02-02	45.630	49.840	45.500	48.810	48.810	101,414,602
2026-01-30	48.975	49.578	45.960	46.470	46.470	114,920,094

← NewerPage 3 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.