Intel Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 24.810 | 24.820 | 24.230 | 24.350 | 24.350 | 55,104,879 |
| 2024-11-14 | 25.120 | 25.610 | 24.935 | 25.030 | 25.030 | 49,252,121 |
| 2024-11-13 | 24.060 | 25.140 | 24.020 | 24.920 | 24.920 | 58,201,969 |
| 2024-11-12 | 24.660 | 24.960 | 23.890 | 24.160 | 24.160 | 62,539,727 |
| 2024-11-11 | 25.960 | 26.286 | 24.830 | 25.050 | 25.050 | 80,185,320 |
| 2024-11-08 | 26.000 | 26.430 | 25.830 | 26.200 | 26.200 | 76,427,984 |
| 2024-11-07 | 25.430 | 26.380 | 25.190 | 26.230 | 26.230 | 101,489,297 |
| 2024-11-06 | 24.300 | 25.120 | 24.050 | 25.050 | 25.050 | 116,760,492 |
| 2024-11-05 | 22.580 | 23.580 | 22.400 | 23.320 | 23.320 | 59,153,328 |
| 2024-11-04 | 22.960 | 23.000 | 22.000 | 22.520 | 22.520 | 84,616,305 |
| 2024-11-01 | 23.000 | 23.580 | 21.910 | 23.200 | 23.200 | 173,471,109 |
| 2024-10-31 | 22.150 | 22.250 | 21.470 | 21.520 | 21.520 | 112,485,508 |
| 2024-10-30 | 22.415 | 22.930 | 22.260 | 22.300 | 22.300 | 50,941,230 |
| 2024-10-29 | 22.870 | 23.140 | 22.410 | 22.900 | 22.900 | 83,422,242 |
| 2024-10-28 | 22.670 | 23.270 | 22.560 | 22.920 | 22.920 | 41,914,969 |
| 2024-10-25 | 22.420 | 23.340 | 22.410 | 22.680 | 22.680 | 67,502,977 |
| 2024-10-24 | 22.090 | 22.365 | 21.970 | 22.340 | 22.340 | 40,554,422 |
| 2024-10-23 | 22.300 | 22.425 | 21.575 | 21.980 | 21.980 | 45,799,047 |
| 2024-10-22 | 22.730 | 22.820 | 22.170 | 22.400 | 22.400 | 50,160,379 |
| 2024-10-21 | 22.610 | 22.880 | 22.250 | 22.840 | 22.840 | 39,726,992 |
| 2024-10-18 | 22.610 | 22.820 | 22.500 | 22.770 | 22.770 | 39,971,699 |
| 2024-10-17 | 22.720 | 22.820 | 22.400 | 22.440 | 22.440 | 43,807,578 |
| 2024-10-16 | 22.380 | 22.540 | 21.740 | 22.310 | 22.310 | 62,151,770 |
| 2024-10-15 | 23.410 | 23.720 | 22.470 | 22.660 | 22.660 | 68,900,562 |
| 2024-10-14 | 23.580 | 23.770 | 23.270 | 23.440 | 23.440 | 35,403,648 |
| 2024-10-11 | 23.050 | 23.820 | 22.980 | 23.560 | 23.560 | 43,585,246 |
| 2024-10-10 | 23.190 | 23.530 | 22.960 | 23.220 | 23.220 | 44,874,578 |
| 2024-10-09 | 23.250 | 23.480 | 23.060 | 23.460 | 23.460 | 44,759,020 |
| 2024-10-08 | 22.250 | 23.420 | 22.045 | 23.320 | 23.320 | 58,650,461 |
| 2024-10-07 | 22.400 | 22.650 | 22.021 | 22.380 | 22.380 | 54,928,672 |
| 2024-10-04 | 22.700 | 22.910 | 22.300 | 22.590 | 22.590 | 49,966,930 |
| 2024-10-03 | 22.140 | 22.730 | 21.650 | 22.260 | 22.260 | 49,565,930 |
| 2024-10-02 | 22.670 | 23.067 | 22.350 | 22.390 | 22.390 | 59,033,898 |
| 2024-10-01 | 23.460 | 23.720 | 22.255 | 22.690 | 22.690 | 86,344,359 |
| 2024-09-30 | 23.740 | 23.950 | 23.090 | 23.460 | 23.460 | 66,460,234 |
| 2024-09-27 | 24.160 | 24.660 | 23.703 | 23.910 | 23.910 | 85,883,281 |
| 2024-09-26 | 24.280 | 24.420 | 23.250 | 23.920 | 23.920 | 95,416,945 |
| 2024-09-25 | 22.800 | 24.055 | 22.730 | 23.540 | 23.540 | 117,013,398 |
| 2024-09-24 | 22.530 | 23.105 | 22.285 | 22.810 | 22.810 | 113,082,492 |
| 2024-09-23 | 22.430 | 22.820 | 22.030 | 22.560 | 22.560 | 184,439,109 |
| 2024-09-20 | 20.890 | 23.140 | 20.350 | 21.840 | 21.840 | 260,377,906 |
| 2024-09-19 | 21.280 | 21.690 | 21.030 | 21.140 | 21.140 | 99,829,172 |
| 2024-09-18 | 21.360 | 21.740 | 20.715 | 20.770 | 20.770 | 118,727,906 |
| 2024-09-17 | 21.710 | 22.580 | 21.240 | 21.470 | 21.470 | 196,249,797 |
| 2024-09-16 | 20.030 | 21.070 | 19.760 | 20.910 | 20.910 | 149,336,984 |
| 2024-09-13 | 19.490 | 19.800 | 19.490 | 19.660 | 19.660 | 44,236,273 |
| 2024-09-12 | 19.430 | 19.540 | 19.040 | 19.360 | 19.360 | 51,602,922 |
| 2024-09-11 | 19.010 | 19.690 | 18.520 | 19.640 | 19.640 | 71,403,133 |
| 2024-09-10 | 19.030 | 19.110 | 18.510 | 18.980 | 18.980 | 55,621,273 |
| 2024-09-09 | 19.000 | 19.540 | 18.950 | 19.070 | 19.070 | 64,244,129 |
| 2024-09-06 | 19.440 | 19.490 | 18.640 | 18.890 | 18.890 | 92,686,461 |
| 2024-09-05 | 19.280 | 19.900 | 19.240 | 19.400 | 19.400 | 65,388,793 |
| 2024-09-04 | 19.760 | 20.045 | 19.280 | 19.430 | 19.430 | 85,871,891 |
| 2024-09-03 | 21.540 | 21.690 | 19.990 | 20.100 | 20.100 | 115,174,000 |
| 2024-08-30 | 21.250 | 22.120 | 21.000 | 22.040 | 22.040 | 177,785,406 |
| 2024-08-29 | 19.760 | 20.600 | 19.750 | 20.130 | 20.130 | 64,529,660 |
| 2024-08-28 | 19.980 | 20.105 | 19.510 | 19.610 | 19.610 | 50,144,887 |
| 2024-08-27 | 20.130 | 20.260 | 19.840 | 20.070 | 20.070 | 43,862,020 |
| 2024-08-26 | 20.530 | 20.560 | 19.950 | 20.130 | 20.130 | 58,534,793 |
| 2024-08-23 | 20.320 | 20.930 | 20.260 | 20.540 | 20.540 | 73,398,430 |
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.