Intel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 34.750 | 34.750 | 33.420 | 33.700 | 33.700 | 262,273 |
| 2025-11-03 | 35.870 | 36.090 | 34.960 | 35.200 | 35.200 | 198,609 |
| 2025-10-31 | 36.530 | 36.700 | 35.700 | 35.870 | 35.870 | 172,402 |
| 2025-10-30 | 36.580 | 37.140 | 36.070 | 36.110 | 36.110 | 341,821 |
| 2025-10-29 | 37.590 | 37.590 | 36.500 | 36.970 | 36.970 | 304,899 |
| 2025-10-28 | 35.690 | 37.950 | 35.410 | 37.190 | 37.190 | 769,905 |
| 2025-10-27 | 34.940 | 36.440 | 34.200 | 35.300 | 35.300 | 502,531 |
| 2025-10-24 | 36.200 | 36.800 | 33.960 | 34.650 | 34.650 | 1,255,521 |
| 2025-10-23 | 32.800 | 35.850 | 32.500 | 35.850 | 35.850 | 502,098 |
← NewerPage 5 of 5 · 249 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.