Intel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 82.200 | 85.000 | 79.470 | 80.300 | 80.300 | 78,850 |
| 2026-07-30 | 70.950 | 81.450 | 69.420 | 80.320 | 80.320 | 139,744 |
| 2026-07-29 | 75.020 | 77.930 | 73.010 | 73.250 | 73.250 | 85,149 |
| 2026-07-28 | 77.370 | 78.200 | 73.330 | 76.490 | 76.490 | 58,860 |
| 2026-07-27 | 83.470 | 83.570 | 76.900 | 78.150 | 78.150 | 65,250 |
| 2026-07-24 | 91.680 | 93.660 | 83.890 | 85.100 | 85.100 | 101,782 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-07 | 0.1112 USD |
| 2024-05-06 | 0.1112 USD |
| 2024-02-06 | 0.1112 USD |
| 2023-11-06 | 0.1112 USD |
| 2023-08-04 | 0.1112 USD |
| 2023-05-04 | 0.1112 USD |
| 2023-02-06 | 0.3247 USD |
| 2022-11-04 | 0.3247 USD |
| 2022-08-04 | 0.3247 USD |
| 2022-05-05 | 0.3247 USD |
| 2022-02-04 | 0.3247 USD |
| 2021-11-04 | 0.3091 USD |
| 2021-08-05 | 0.3091 USD |
| 2021-05-06 | 0.3091 USD |
| 2021-02-04 | 0.3091 USD |
| 2020-11-05 | 0.2935 USD |
| 2020-08-06 | 0.2935 USD |
| 2020-05-06 | 0.2935 USD |
| 2020-02-06 | 0.2935 USD |
| 2019-11-06 | 0.2802 USD |
| 2019-08-06 | 0.2802 USD |
| 2019-05-06 | 0.2802 USD |
| 2019-02-06 | 0.2802 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.