Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	22.840	24.830	22.790	24.130	24.130	248,661,297
2025-02-12	21.980	22.560	20.930	22.480	22.480	162,631,203
2025-02-11	19.870	21.880	19.862	20.970	20.970	150,960,703
2025-02-10	19.250	20.080	19.240	19.770	19.770	73,007,273
2025-02-07	19.350	19.360	19.030	19.100	19.100	58,277,922
2025-02-06	19.510	19.700	19.220	19.380	19.380	45,553,770
2025-02-05	19.190	19.770	18.910	19.650	19.650	66,250,250
2025-02-04	19.100	19.530	19.020	19.290	19.290	54,098,199
2025-02-03	18.970	19.750	18.780	19.380	19.380	77,523,133
2025-01-31	20.100	20.330	19.380	19.430	19.430	117,474,898
2025-01-30	19.720	20.100	19.430	20.010	20.010	108,167,000
2025-01-29	19.870	20.080	19.660	19.750	19.750	86,506,812
2025-01-28	20.340	20.342	19.740	19.800	19.800	73,411,391
2025-01-27	20.810	21.060	20.140	20.290	20.290	83,582,094
2025-01-24	21.360	21.410	20.750	20.830	20.830	66,300,609
2025-01-23	21.690	21.750	21.350	21.570	21.570	55,778,160
2025-01-22	21.725	22.285	21.570	21.860	21.860	60,972,578
2025-01-21	22.030	22.410	21.750	21.770	21.770	96,262,180
2025-01-17	21.260	21.620	20.790	21.490	21.490	166,483,906
2025-01-16	19.750	19.950	19.400	19.670	19.670	44,898,059
2025-01-15	19.400	19.770	19.171	19.720	19.720	56,305,992
2025-01-14	19.360	19.520	18.820	19.200	19.200	47,147,527
2025-01-13	18.920	19.249	18.730	19.200	19.200	50,668,969
2025-01-10	19.660	19.660	18.910	19.150	19.150	71,244,578
2025-01-08	19.825	20.120	19.710	19.880	19.880	47,897,070
2025-01-07	20.020	20.340	19.900	20.010	20.010	61,726,059
2025-01-06	20.830	20.980	19.780	19.870	19.870	83,270,992
2025-01-03	20.390	20.665	20.060	20.560	20.560	48,983,941
2025-01-02	20.230	20.430	20.000	20.220	20.220	46,438,527
2024-12-31	19.990	20.400	19.880	20.050	20.050	49,846,660
2024-12-30	20.010	20.115	19.730	19.820	19.820	59,608,129
2024-12-27	20.210	20.605	20.090	20.300	20.300	48,260,832
2024-12-26	20.230	20.665	20.080	20.440	20.440	39,950,379
2024-12-24	20.220	20.400	19.960	20.400	20.400	29,884,029
2024-12-23	19.580	20.230	19.520	20.200	20.200	57,988,379
2024-12-20	18.970	19.760	18.900	19.520	19.520	108,453,695
2024-12-19	19.530	19.690	19.030	19.060	19.060	69,117,805
2024-12-18	20.480	20.580	19.210	19.300	19.300	86,041,242
2024-12-17	20.640	20.770	20.293	20.440	20.440	51,767,152
2024-12-16	20.170	21.100	20.000	20.830	20.830	73,832,891
2024-12-13	20.600	20.800	20.250	20.340	20.340	55,104,078
2024-12-12	20.020	20.900	19.920	20.780	20.780	77,695,008
2024-12-11	20.140	20.250	19.870	20.120	20.120	75,209,344
2024-12-10	20.830	20.860	19.960	20.160	20.160	90,004,828
2024-12-09	20.920	21.060	20.730	20.810	20.810	68,818,227
2024-12-06	20.950	21.050	20.660	20.920	20.920	78,539,125
2024-12-05	22.040	22.190	20.660	20.800	20.800	167,993,500
2024-12-04	22.530	22.540	21.810	21.960	21.960	104,649,000
2024-12-03	23.680	23.750	22.440	22.470	22.470	138,160,500
2024-12-02	24.840	25.480	23.440	23.930	23.930	150,497,906
2024-11-29	23.720	24.280	23.600	24.050	24.050	36,616,754
2024-11-27	23.830	23.930	23.060	23.650	23.650	53,992,320
2024-11-26	24.950	24.985	23.810	24.050	24.050	69,613,562
2024-11-25	25.040	25.565	24.760	24.870	24.870	91,128,391
2024-11-22	24.350	24.680	24.140	24.500	24.500	36,784,719
2024-11-21	24.080	24.770	23.830	24.440	24.440	58,928,406
2024-11-20	24.070	24.210	23.550	24.010	24.010	50,191,512
2024-11-19	24.500	24.540	24.095	24.200	24.200	61,190,859
2024-11-18	24.330	25.020	24.160	24.840	24.840	59,667,328
2024-11-15	24.810	24.820	24.230	24.350	24.350	55,104,879

← NewerPage 8 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.