Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	47.560	48.770	46.990	48.660	48.660	124,256,602
2026-01-28	46.600	49.285	46.320	48.780	48.780	201,995,109
2026-01-27	43.970	44.530	43.099	43.930	43.930	121,832,203
2026-01-26	44.280	44.460	42.275	42.490	42.490	149,407,812
2026-01-23	46.860	48.130	44.450	45.070	45.070	294,675,406
2026-01-22	54.210	54.600	53.080	54.320	54.320	190,066,406
2026-01-21	50.320	54.410	50.150	54.250	54.250	220,565,297
2026-01-20	47.300	50.230	47.000	48.560	48.560	150,152,984
2026-01-16	49.270	50.210	46.710	46.960	46.960	127,314,703
2026-01-15	49.350	50.390	47.825	48.320	48.320	132,328,891
2026-01-14	48.950	49.000	47.420	48.720	48.720	148,225,797
2026-01-13	45.890	48.240	45.215	47.290	47.290	168,656,406
2026-01-12	44.240	45.450	43.890	44.060	44.060	101,989,102
2026-01-09	41.825	45.727	41.570	45.550	45.550	186,691,391
2026-01-08	42.620	43.340	40.680	41.110	41.110	88,241,961
2026-01-07	40.180	44.570	40.120	42.630	42.630	166,028,406
2026-01-06	39.860	40.310	38.950	40.040	40.040	66,395,141
2026-01-05	41.590	42.100	39.270	39.370	39.370	96,665,359
2026-01-02	37.770	39.860	37.760	39.380	39.380	95,396,445
2025-12-31	37.395	37.580	36.870	36.900	36.900	51,524,680
2025-12-30	36.910	38.260	36.820	37.300	37.300	61,935,281
2025-12-29	36.010	36.795	35.820	36.680	36.680	38,062,301
2025-12-26	36.170	36.490	35.850	36.200	36.200	28,779,400
2025-12-24	35.170	36.175	34.950	36.160	36.160	37,443,762
2025-12-23	36.240	36.800	36.030	36.350	36.350	35,957,953
2025-12-22	37.890	37.900	36.290	36.370	36.370	51,685,391
2025-12-19	36.480	37.580	36.440	36.820	36.820	163,221,297
2025-12-18	37.380	37.485	35.670	36.280	36.280	69,468,391
2025-12-17	37.585	37.840	35.965	36.050	36.050	54,791,953
2025-12-16	37.580	37.960	36.920	37.310	37.310	50,490,262
2025-12-15	38.325	38.480	37.320	37.510	37.510	60,898,473
2025-12-12	39.245	40.030	37.620	37.810	37.810	87,784,469
2025-12-11	40.070	40.190	39.075	39.510	39.510	59,096,762
2025-12-10	40.110	40.990	38.890	40.780	40.780	75,974,891
2025-12-09	40.730	41.262	40.030	40.500	40.500	61,877,160
2025-12-08	41.935	42.115	39.700	40.300	40.300	93,953,617
2025-12-05	41.155	42.830	41.150	41.410	41.410	103,042,000
2025-12-04	43.260	43.280	40.140	40.500	40.500	107,850,203
2025-12-03	43.385	44.020	42.510	43.760	43.760	91,957,195
2025-12-02	40.470	43.680	40.050	43.470	43.470	167,205,797
2025-12-01	39.860	40.375	39.600	40.010	40.010	74,195,700
2025-11-28	37.400	40.590	37.340	40.560	40.560	95,723,600
2025-11-26	36.200	37.240	36.130	36.810	36.810	54,563,441
2025-11-25	35.550	36.130	34.680	35.830	35.830	62,203,281
2025-11-24	34.970	36.155	34.685	35.790	35.790	103,804,203
2025-11-21	33.510	34.980	32.890	34.500	34.500	105,641,695
2025-11-20	36.000	36.680	33.480	33.620	33.620	96,389,102
2025-11-19	34.330	35.750	34.250	35.110	35.110	67,115,469
2025-11-18	34.250	34.760	33.570	34.330	34.330	61,504,801
2025-11-17	35.445	35.730	34.230	34.710	34.710	72,580,117
2025-11-14	35.025	36.100	34.620	35.520	35.520	71,716,180
2025-11-13	37.270	37.310	35.450	35.910	35.910	95,593,172
2025-11-12	38.060	38.200	37.353	37.890	37.890	53,875,961
2025-11-11	38.145	38.220	37.490	37.880	37.880	53,741,898
2025-11-10	38.930	39.525	37.966	38.450	38.450	77,820,273
2025-11-07	37.260	38.270	36.970	38.130	38.130	95,521,438
2025-11-06	38.335	39.845	36.800	37.240	37.240	77,629,914
2025-11-05	37.415	38.690	37.110	38.380	38.380	74,631,602
2025-11-04	38.140	38.250	36.630	37.030	37.030	102,250,305
2025-11-03	40.250	40.450	39.050	39.500	39.500	61,267,512

← NewerPage 4 of 21 · 1,255 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.