Intel Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	27.700	28.480	27.699	28.033	27.415	135,472
2023-03-14	27.365	28.080	27.260	27.920	27.305	218,487
2023-03-13	27.220	27.270	26.631	26.813	26.222	1,066,462
2023-03-10	26.645	27.500	26.328	27.335	26.733	198,558
2023-03-09	25.950	26.970	25.950	26.753	26.163	1,164,912
2023-03-08	25.530	25.868	25.453	25.743	25.175	1,017,111
2023-03-07	25.860	25.980	25.530	25.713	25.146	138,353
2023-03-06	26.440	26.522	26.053	26.275	25.696	95,169
2023-03-03	26.200	26.435	26.021	26.135	25.559	115,179
2023-03-02	25.195	25.945	25.131	25.293	24.735	80,815
2023-03-01	25.115	25.915	24.930	25.255	24.699	280,096
2023-02-28	24.950	25.110	24.735	24.865	24.317	202,890
2023-02-27	25.360	25.575	25.019	25.083	24.530	135,737
2023-02-24	25.230	25.325	24.935	25.103	24.550	118,396
2023-02-23	25.850	26.065	25.334	25.575	25.012	143,780
2023-02-22	25.910	26.860	25.605	25.885	25.315	756,948
2023-02-21	27.125	27.184	26.200	26.455	25.872	454,348
2023-02-17	27.985	28.060	27.380	27.558	26.950	95,005
2023-02-16	28.480	28.818	28.311	28.655	28.024	183,858
2023-02-15	28.340	28.678	28.180	28.465	27.838	130,674
2023-02-14	28.550	28.684	28.000	28.193	27.571	2,205,051
2023-02-13	28.200	28.532	27.729	28.255	27.633	2,686,714
2023-02-10	27.580	27.984	27.330	27.795	27.183	141,235
2023-02-09	28.670	28.800	27.987	28.213	27.591	95,520
2023-02-08	29.050	29.110	28.331	28.470	27.843	4,486,942
2023-02-07	28.689	29.220	28.435	28.563	27.933	2,999,822
2023-02-06	29.555	29.640	28.908	29.243	28.598	113,356
2023-02-03	29.602	31.160	27.985	27.985	27.012	168,101
2023-02-02	29.280	30.270	27.985	27.985	27.012	175,057
2023-02-01	27.855	28.620	27.729	27.985	27.012	286,650
2023-01-31	27.727	28.145	27.540	27.985	27.012	118,964
2023-01-30	28.160	28.510	27.690	27.985	27.012	2,490,537
2023-01-27	27.280	28.232	26.790	27.773	26.806	970,355
2023-01-26	30.000	30.070	29.350	29.485	28.459	254,591
2023-01-25	29.920	29.920	29.220	29.445	28.421	282,260
2023-01-24	30.270	30.270	29.765	29.995	28.952	1,477,103
2023-01-23	29.310	30.480	29.180	29.875	28.836	112,609
2023-01-20	28.435	28.860	28.259	28.695	27.697	62,379
2023-01-19	28.576	28.675	28.278	28.303	27.318	34,259
2023-01-18	29.600	29.800	28.640	28.778	27.777	121,302
2023-01-17	30.157	30.230	29.710	29.728	28.693	376,355
2023-01-16	30.131	30.135	30.131	30.135	29.087	472
2023-01-13	29.950	30.165	29.810	29.920	28.879	41,859
2023-01-12	29.850	30.350	29.505	29.795	28.759	4,297,517
2023-01-11	29.690	29.690	29.000	29.345	28.324	73,022
2023-01-10	29.235	29.480	28.925	29.175	28.160	100,594
2023-01-09	28.945	29.859	28.945	29.683	28.650	100,714
2023-01-06	27.560	28.569	27.400	28.023	27.048	264,059
2023-01-05	27.430	27.770	27.405	27.533	26.575	80,613
2023-01-04	27.400	27.895	27.195	27.733	26.768	126,819
2023-01-03	27.045	27.070	26.375	26.695	25.766	97,819
2022-12-30	25.850	26.235	25.815	26.113	25.204	120,955
2022-12-29	25.760	26.200	25.760	26.113	25.204	84,679
2022-12-28	25.855	26.100	25.520	25.715	24.821	98,973
2022-12-23	25.910	26.170	25.700	26.060	25.154	85,144
2022-12-22	26.440	26.440	25.358	25.633	24.741	86,479
2022-12-21	26.695	26.958	26.618	26.823	25.890	68,401
2022-12-20	26.535	26.860	26.464	26.488	25.566	1,506,028
2022-12-19	26.920	26.943	26.625	26.838	25.904	56,682
2022-12-16	27.015	27.130	26.450	26.615	25.689	44,481

← NewerPage 16 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-07	0.1250 USD
2024-05-03	0.1250 USD
2024-02-06	0.1250 USD
2023-11-06	0.1250 USD
2023-08-04	0.1250 USD
2023-05-04	0.1250 USD
2023-02-06	0.3650 USD
2022-11-04	0.3650 USD
2022-08-04	0.3650 USD
2022-05-05	0.3650 USD
2022-02-04	0.3650 USD
2021-11-04	0.3475 USD
2021-08-05	0.3475 USD
2021-05-06	0.3475 USD
2021-02-04	0.3475 USD
2020-11-05	0.3300 USD
2020-08-06	0.3300 USD
2020-05-06	0.3300 USD
2020-02-06	0.3300 USD
2019-11-06	0.3150 USD
2019-08-06	0.3150 USD
2019-05-06	0.3150 USD
2019-02-06	0.3150 USD

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