Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	20.000	20.440	19.600	19.770	19.770	131,382,797
2025-08-06	20.120	20.480	19.870	20.410	20.410	67,074,219
2025-08-05	19.700	20.535	19.680	20.190	20.190	97,338,250
2025-08-04	19.515	19.590	19.350	19.500	19.500	69,249,367
2025-08-01	19.500	19.550	18.965	19.310	19.310	86,496,141
2025-07-31	20.170	20.229	19.660	19.800	19.800	90,665,203
2025-07-30	20.430	20.620	20.080	20.340	20.340	67,420,328
2025-07-29	20.690	20.845	20.340	20.410	20.410	100,831,508
2025-07-28	20.820	21.290	20.650	20.680	20.680	86,105,586
2025-07-25	20.675	21.045	20.360	20.700	20.700	245,077,703
2025-07-24	23.490	23.575	22.600	22.630	22.630	131,963,297
2025-07-23	23.255	23.620	22.920	23.490	23.490	68,711,719
2025-07-22	23.340	23.535	23.080	23.240	23.240	53,969,848
2025-07-21	23.400	23.830	23.160	23.260	23.260	61,657,992
2025-07-18	23.220	23.590	22.900	23.100	23.100	60,195,602
2025-07-17	22.660	23.045	22.590	22.800	22.800	49,384,039
2025-07-16	22.990	23.130	22.250	22.690	22.690	58,865,887
2025-07-15	23.570	23.780	22.900	22.920	22.920	66,099,352
2025-07-14	23.240	23.400	22.880	23.300	23.300	48,420,520
2025-07-11	23.560	23.660	23.160	23.430	23.430	49,367,910
2025-07-10	23.630	24.040	23.480	23.820	23.820	54,599,840
2025-07-09	23.290	23.530	23.130	23.440	23.440	70,247,742
2025-07-08	22.180	23.785	22.132	23.590	23.590	119,545,508
2025-07-07	22.205	22.390	21.860	22.000	22.000	80,725,242
2025-07-03	22.150	22.630	21.990	22.490	22.490	61,175,953
2025-07-02	22.525	22.770	21.520	21.880	21.880	138,245,297
2025-07-01	22.325	23.155	22.283	22.850	22.850	79,094,914
2025-06-30	22.970	22.970	22.265	22.400	22.400	77,102,414
2025-06-27	22.710	23.380	22.420	22.690	22.690	95,542,383
2025-06-26	22.400	22.620	22.210	22.500	22.500	63,229,340
2025-06-25	22.575	22.770	22.125	22.200	22.200	64,975,121
2025-06-24	21.340	22.690	21.325	22.550	22.550	130,368,703
2025-06-23	21.065	21.580	20.730	21.190	21.190	81,460,977
2025-06-20	21.700	21.885	20.880	21.080	21.080	133,472,797
2025-06-18	20.805	21.600	20.660	21.490	21.490	94,200,570
2025-06-17	20.630	21.480	20.620	20.800	20.800	87,512,156
2025-06-16	20.410	20.930	20.300	20.740	20.740	86,745,117
2025-06-13	20.330	20.600	20.100	20.140	20.140	87,655,891
2025-06-12	20.500	20.980	20.410	20.770	20.770	78,175,914
2025-06-11	21.780	21.830	20.380	20.680	20.680	146,784,500
2025-06-10	20.500	22.440	20.280	22.080	22.080	171,456,984
2025-06-09	20.220	20.960	20.220	20.480	20.480	92,893,906
2025-06-06	20.170	20.440	20.030	20.060	20.060	70,072,852
2025-06-05	20.270	20.550	19.850	19.990	19.990	72,595,609
2025-06-04	20.340	20.500	20.010	20.250	20.250	71,166,555
2025-06-03	19.750	20.410	19.400	20.290	20.290	80,401,875
2025-06-02	19.482	19.820	19.375	19.740	19.740	67,885,469
2025-05-30	20.260	20.260	19.310	19.550	19.550	114,281,906
2025-05-29	20.540	20.595	20.100	20.250	20.250	66,485,211
2025-05-28	20.570	20.640	20.330	20.370	20.370	46,096,480
2025-05-27	20.440	20.670	20.180	20.550	20.550	69,504,562
2025-05-23	20.160	20.270	19.940	20.050	20.050	68,206,062
2025-05-22	20.730	20.900	20.510	20.550	20.550	56,077,473
2025-05-21	21.190	21.629	20.590	20.690	20.690	62,904,699
2025-05-20	21.325	21.410	21.120	21.270	21.270	48,497,379
2025-05-19	21.180	21.560	21.050	21.380	21.380	64,279,078
2025-05-16	21.530	21.760	21.350	21.660	21.660	55,795,141
2025-05-15	21.230	21.630	21.185	21.550	21.550	66,705,461
2025-05-14	22.350	22.460	21.460	21.520	21.520	91,584,828
2025-05-13	22.355	22.880	22.300	22.560	22.560	76,850,391

← NewerPage 6 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.