Intel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 93.920 | 99.900 | 93.920 | 99.460 | 99.460 | 84,651 |
| 2026-05-07 | 95.490 | 97.210 | 92.470 | 95.830 | 95.830 | 87,994 |
| 2026-05-06 | 96.820 | 99.420 | 90.950 | 94.630 | 94.630 | 177,535 |
| 2026-05-05 | 84.120 | 94.200 | 84.000 | 93.330 | 93.330 | 122,300 |
| 2026-05-04 | 85.570 | 86.330 | 82.430 | 83.730 | 83.730 | 110,711 |
| 2026-04-30 | 82.440 | 83.760 | 78.440 | 80.550 | 80.550 | 114,889 |
| 2026-04-29 | 73.290 | 80.080 | 73.030 | 80.080 | 80.080 | 110,372 |
| 2026-04-28 | 71.420 | 71.820 | 68.770 | 69.930 | 69.930 | 94,138 |
| 2026-04-27 | 71.710 | 74.060 | 70.000 | 71.030 | 71.030 | 148,396 |
| 2026-04-24 | 69.830 | 74.640 | 68.890 | 70.320 | 70.320 | 330,920 |
← NewerPage 3 of 3 · 130 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.