Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	40.680	40.826	39.790	39.990	39.990	80,471,367
2025-10-30	40.970	41.430	40.110	40.160	40.160	84,855,469
2025-10-29	41.600	42.040	40.920	41.340	41.340	106,962,898
2025-10-28	39.590	42.480	39.540	41.530	41.530	181,256,406
2025-10-27	38.390	40.670	38.230	39.540	39.540	160,007,594
2025-10-24	40.020	41.120	37.830	38.280	38.280	246,380,000
2025-10-23	36.600	38.400	36.430	38.160	38.160	121,974,203
2025-10-22	37.835	37.930	36.040	36.920	36.920	87,099,914
2025-10-21	38.140	38.350	37.670	38.120	38.120	73,134,914
2025-10-20	37.570	38.520	37.560	38.100	38.100	80,230,234
2025-10-17	36.360	38.380	36.080	37.010	37.010	119,394,703
2025-10-16	37.150	38.020	36.410	36.840	36.840	83,357,852
2025-10-15	36.400	37.485	35.640	37.150	37.150	99,242,711
2025-10-14	36.000	36.545	34.690	35.630	35.630	117,908,305
2025-10-13	36.440	37.510	36.280	37.220	37.220	104,020,703
2025-10-10	38.460	39.650	36.300	36.370	36.370	183,063,297
2025-10-09	37.530	38.100	36.860	37.800	37.800	89,884,656
2025-10-08	36.545	37.790	35.910	37.430	37.430	103,202,094
2025-10-07	36.640	38.047	36.350	37.170	37.170	111,140,203
2025-10-06	37.190	38.680	36.430	36.590	36.590	112,086,094
2025-10-03	37.950	38.080	36.450	36.830	36.830	125,359,297
2025-10-02	35.760	37.570	35.440	37.300	37.300	149,361,703
2025-10-01	33.530	36.060	33.500	35.940	35.940	162,649,703
2025-09-30	33.930	34.235	33.020	33.550	33.550	124,818,398
2025-09-29	34.520	35.050	33.730	34.480	34.480	152,605,906
2025-09-26	35.015	36.300	34.490	35.500	35.500	268,583,281
2025-09-25	31.610	34.250	31.210	33.990	33.990	295,709,312
2025-09-24	29.380	31.700	29.230	31.220	31.220	164,458,500
2025-09-23	28.990	30.200	28.815	29.340	29.340	126,317,906
2025-09-22	29.670	30.100	28.730	28.760	28.760	130,314,492
2025-09-19	30.380	30.630	29.330	29.580	29.580	225,702,891
2025-09-18	31.780	32.377	30.160	30.570	30.570	523,908,000
2025-09-17	25.075	25.260	24.450	24.900	24.900	63,093,680
2025-09-16	24.820	25.340	24.690	25.270	25.270	60,336,566
2025-09-15	24.330	25.460	24.220	24.770	24.770	83,951,617
2025-09-12	24.610	24.630	24.050	24.080	24.080	52,672,820
2025-09-11	24.760	24.930	24.570	24.610	24.610	55,536,922
2025-09-10	24.415	24.870	24.280	24.770	24.770	61,600,711
2025-09-09	24.530	24.805	24.270	24.440	24.440	42,146,180
2025-09-08	24.480	24.735	24.120	24.480	24.480	51,122,141
2025-09-05	24.600	24.710	24.170	24.490	24.490	55,975,273
2025-09-04	23.850	24.640	23.750	24.610	24.610	59,056,500
2025-09-03	24.090	24.091	23.720	24.000	24.000	47,822,871
2025-09-02	23.880	24.240	23.680	24.210	24.210	57,661,840
2025-08-29	24.760	24.970	24.280	24.350	24.350	63,734,422
2025-08-28	24.960	25.140	24.610	24.930	24.930	60,035,090
2025-08-27	24.190	24.990	24.050	24.850	24.850	90,934,414
2025-08-26	24.580	24.735	24.100	24.350	24.350	78,558,234
2025-08-25	25.500	25.880	24.440	24.550	24.550	156,825,594
2025-08-22	23.650	25.230	23.650	24.800	24.800	200,266,797
2025-08-21	23.525	23.570	22.775	23.500	23.500	97,718,289
2025-08-20	24.900	24.933	23.330	23.540	23.540	161,149,406
2025-08-19	24.940	26.530	24.940	25.310	25.310	297,659,188
2025-08-18	24.000	24.900	23.210	23.660	23.660	212,515,594
2025-08-15	25.010	25.645	24.110	24.560	24.560	310,161,094
2025-08-14	21.990	24.200	21.900	23.860	23.860	188,052,500
2025-08-13	21.620	22.300	21.360	22.220	22.220	86,024,359
2025-08-12	21.200	21.860	20.760	21.810	21.810	134,488,188
2025-08-11	20.445	21.600	20.440	20.650	20.650	175,545,594
2025-08-08	20.000	20.020	19.610	19.950	19.950	75,415,023

← NewerPage 5 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.