Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	22.180	22.670	21.880	22.180	22.180	94,578,688
2025-05-09	21.200	21.450	20.830	21.420	21.420	51,768,566
2025-05-08	21.010	21.240	20.640	21.000	21.000	71,651,695
2025-05-07	19.970	20.370	19.820	20.310	20.310	61,134,289
2025-05-06	19.920	20.120	19.770	19.940	19.940	51,330,770
2025-05-05	20.390	20.580	20.235	20.270	20.270	44,236,980
2025-05-02	20.260	20.780	20.210	20.620	20.620	63,298,512
2025-05-01	20.215	20.650	19.940	19.980	19.980	72,607,516
2025-04-30	19.710	20.180	19.550	20.100	20.100	68,297,320
2025-04-29	20.310	20.845	20.220	20.340	20.340	70,031,859
2025-04-28	20.120	21.080	20.050	20.510	20.510	96,624,414
2025-04-25	19.730	20.180	19.340	20.050	20.050	147,711,203
2025-04-24	21.035	21.550	20.880	21.490	21.490	117,086,203
2025-04-23	20.715	21.030	20.310	20.590	20.590	97,188,094
2025-04-22	19.055	19.735	19.040	19.510	19.510	83,365,633
2025-04-21	18.930	18.985	18.250	18.840	18.840	72,409,953
2025-04-17	18.910	19.100	18.560	18.930	18.930	85,646,672
2025-04-16	19.340	19.430	18.720	19.230	19.230	89,469,695
2025-04-15	20.200	20.470	19.810	19.850	19.850	64,056,898
2025-04-14	20.590	21.050	19.980	20.310	20.310	101,964,398
2025-04-11	19.245	19.795	18.175	19.740	19.740	128,425,797
2025-04-10	20.675	20.820	19.160	19.880	19.880	129,064,898
2025-04-09	18.070	21.730	17.975	21.530	21.530	224,183,500
2025-04-08	20.060	20.390	17.665	18.130	18.130	163,982,703
2025-04-07	19.140	20.670	18.560	19.570	19.570	142,491,203
2025-04-04	21.700	22.200	19.700	19.850	19.850	175,014,703
2025-04-03	21.400	23.900	20.860	22.430	22.430	242,972,094
2025-04-02	21.890	22.380	21.700	21.980	21.980	58,878,848
2025-04-01	22.560	22.620	21.660	22.050	22.050	64,060,359
2025-03-31	22.380	22.745	21.750	22.710	22.710	65,832,023
2025-03-28	23.350	23.580	22.560	22.710	22.710	58,365,262
2025-03-27	23.285	23.760	22.855	23.620	23.620	57,720,578
2025-03-26	24.250	24.419	23.250	23.420	23.420	59,678,008
2025-03-25	24.175	24.750	24.110	24.200	24.200	51,743,281
2025-03-24	24.715	24.990	24.130	24.220	24.220	69,169,031
2025-03-21	23.600	24.700	23.490	24.260	24.260	94,110,711
2025-03-20	23.770	24.310	23.730	23.960	23.960	68,937,586
2025-03-19	24.900	25.230	24.030	24.120	24.120	135,491,391
2025-03-18	25.550	26.410	25.390	25.920	25.920	132,488,797
2025-03-17	24.420	26.145	24.370	25.690	25.690	160,723,594
2025-03-14	23.675	24.370	23.520	24.050	24.050	116,901,602
2025-03-13	23.500	24.530	23.130	23.700	23.700	243,260,984
2025-03-12	20.790	21.170	20.210	20.680	20.680	128,671,102
2025-03-11	19.965	20.060	19.290	19.780	19.780	80,788,992
2025-03-10	20.240	20.510	19.650	19.930	19.930	82,760,578
2025-03-07	20.270	21.200	20.110	20.640	20.640	81,099,648
2025-03-06	20.260	21.130	20.000	20.750	20.750	96,466,383
2025-03-05	21.330	21.360	20.180	20.810	20.810	127,219,297
2025-03-04	22.540	22.630	20.760	21.330	21.330	152,182,203
2025-03-03	25.000	25.040	22.520	22.740	22.740	141,348,703
2025-02-28	23.020	24.440	22.640	23.730	23.730	104,133,797
2025-02-27	23.700	24.400	23.070	23.090	23.090	97,871,953
2025-02-26	23.245	23.820	23.210	23.520	23.520	67,449,297
2025-02-25	24.210	24.280	22.770	22.990	22.990	88,886,469
2025-02-24	24.550	24.800	23.620	24.270	24.270	91,358,070
2025-02-21	25.960	26.290	24.840	24.870	24.870	111,630,898
2025-02-20	25.560	26.120	24.480	26.090	26.090	144,939,594
2025-02-19	25.980	26.330	25.460	25.720	25.720	151,881,703
2025-02-18	24.600	27.550	24.490	27.390	27.390	284,292,188
2025-02-14	24.360	25.190	22.860	23.600	23.600	230,254,094

← NewerPage 7 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.