Intel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 82.090 | 90.270 | 81.760 | 88.650 | 88.650 | 358,630 |
| 2026-05-04 | 81.000 | 82.500 | 79.050 | 79.050 | 79.050 | 474,630 |
| 2026-04-30 | 80.440 | 80.570 | 76.050 | 77.500 | 77.500 | 278,301 |
| 2026-04-29 | 71.460 | 79.000 | 71.460 | 79.000 | 79.000 | 338,727 |
| 2026-04-28 | 67.410 | 70.180 | 66.850 | 70.180 | 70.180 | 218,472 |
| 2026-04-27 | 68.530 | 72.170 | 68.050 | 70.400 | 70.400 | 557,703 |
| 2026-04-24 | 69.110 | 71.150 | 66.390 | 68.600 | 68.600 | 859,572 |
← NewerPage 3 of 3 · 127 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.