Intel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 74.340 | 75.160 | 71.190 | 73.800 | 73.800 | 753,433 |
| 2026-07-27 | 79.180 | 80.500 | 74.160 | 78.190 | 78.190 | 740,984 |
| 2026-07-24 | 86.810 | 87.300 | 77.710 | 77.710 | 77.710 | 966,471 |
| 2026-07-23 | 86.700 | 91.050 | 84.250 | 91.050 | 91.050 | 421,379 |
← NewerPage 2 of 2 · 64 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-05 | 0.0794 USD |
| 2024-05-03 | 0.0742 USD |
| 2024-02-05 | 0.0697 USD |
| 2023-11-03 | 0.0692 USD |
| 2023-08-03 | 0.0700 USD |
| 2023-05-03 | 0.0698 USD |
| 2023-02-03 | 0.2143 USD |
| 2022-11-03 | 0.2060 USD |
| 2022-08-03 | 0.2149 USD |
| 2022-05-04 | 0.1970 USD |
| 2022-02-03 | 0.2077 USD |
| 2021-11-03 | 0.2207 USD |
| 2021-08-04 | 0.2027 USD |
| 2021-05-05 | 0.2004 USD |
| 2021-02-03 | 0.2226 USD |
| 2020-11-04 | 0.1924 USD |
| 2020-08-05 | 7.0991 USD |
| 2020-05-05 | 7.0816 USD |
| 2020-02-05 | 5.8741 USD |
| 2019-11-05 | 0.8741 USD |
| 2019-08-06 | 1.3110 USD |
| 2019-05-03 | 1.2251 USD |
| 2019-02-05 | 1.1897 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.