See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.45▼ 1.76%
← INL.XETRA stock page

Intel Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-1244.28044.45044.12544.42041.37821,277
2021-11-1144.47544.51044.13544.39041.35018,300
2021-11-1044.51044.51043.87044.30541.27125,619
2021-11-0944.39044.60043.82544.20041.17334,512
2021-11-0844.27044.86544.10044.52041.47178,824
2021-11-0543.49544.69543.42044.21041.18236,487
2021-11-0443.56043.67043.10043.31540.34931,168
2021-11-0343.10543.35042.93043.22539.97724,649
2021-11-0242.80542.97542.54542.68539.47833,226
2021-11-0142.80042.87542.40042.48039.28844,644
2021-10-2941.00041.95040.99541.93038.77934,055
2021-10-2841.44541.61041.02541.25038.15055,539
2021-10-2741.78541.99541.35541.54538.42380,792
2021-10-2642.70542.76541.42541.46538.34994,154
2021-10-2542.75043.10042.55042.82039.60294,768
← NewerPage 22 of 22 · 1,275 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-08-070.1112 USD
2024-05-060.1112 USD
2024-02-060.1112 USD
2023-11-060.1112 USD
2023-08-040.1112 USD
2023-05-040.1112 USD
2023-02-060.3247 USD
2022-11-040.3247 USD
2022-08-040.3247 USD
2022-05-050.3247 USD
2022-02-040.3247 USD
2021-11-040.3091 USD
2021-08-050.3091 USD
2021-05-060.3091 USD
2021-02-040.3091 USD
2020-11-050.2935 USD
2020-08-060.2935 USD
2020-05-060.2935 USD
2020-02-060.2935 USD
2019-11-060.2802 USD
2019-08-060.2802 USD
2019-05-060.2802 USD
2019-02-060.2802 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.