Intel Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 81.280 | 84.590 | 80.800 | 84.520 | 84.520 | 147,773,500 |
| 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 |
← NewerPage 3 of 3 · 127 trading days
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.