Intel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	37.380	37.610	36.912	37.305	35.223	1,960,016
2022-06-22	37.320	37.700	37.265	37.475	35.384	38,230
2022-06-21	37.460	37.992	37.351	37.845	35.733	42,591
2022-06-17	37.410	38.079	36.619	36.953	34.890	42,405
2022-06-16	38.650	38.650	37.069	37.648	35.547	1,134,745
2022-06-15	38.580	38.740	38.025	38.325	36.186	279,199
2022-06-14	38.150	38.160	37.675	37.795	35.686	54,712
2022-06-13	38.233	38.790	38.025	38.143	36.014	64,232
2022-06-10	39.820	40.066	39.215	39.235	37.046	66,492
2022-06-09	41.020	41.330	40.750	40.913	38.630	50,228
2022-06-08	43.530	43.530	41.180	41.828	39.493	858,407
2022-06-07	43.040	43.475	42.665	43.195	40.785	23,137
2022-06-06	43.829	44.030	43.196	43.518	41.089	9,937
2022-06-01	44.870	44.920	43.540	44.038	41.580	30,094
2022-05-31	44.380	44.715	43.660	44.143	41.679	82,858
2022-05-27	43.640	44.330	43.580	44.153	41.689	48,265
2022-05-26	42.200	43.588	42.140	43.188	40.778	21,948
2022-05-25	41.470	42.110	41.268	41.268	38.965	22,541
2022-05-24	42.680	42.680	41.120	41.268	38.965	33,496
2022-05-23	41.580	42.220	41.360	42.045	39.699	32,848
2022-05-20	41.005	42.229	40.328	41.310	39.005	163,103
2022-05-19	42.225	42.690	41.761	42.365	40.001	36,285
2022-05-18	44.000	44.000	42.385	43.305	40.888	1,503,978
2022-05-17	43.831	44.310	43.715	44.120	41.658	18,690
2022-05-16	43.370	43.485	42.805	42.948	40.551	29,927
2022-05-13	43.400	43.820	42.983	43.635	41.200	29,397
2022-05-12	42.745	42.880	42.100	42.605	40.228	44,649
2022-05-11	44.010	44.190	42.915	43.783	41.339	410,853
2022-05-10	44.410	44.640	43.500	43.645	41.210	72,420
2022-05-09	44.300	44.300	43.168	43.445	41.021	146,123
2022-05-06	44.530	45.122	44.049	44.998	42.487	1,105,416
2022-05-05	45.953	45.953	45.020	45.315	42.786	47,485
2022-05-04	45.070	45.610	44.440	44.655	41.819	50,534
2022-05-03	44.780	45.470	44.269	44.935	42.081	22,851
2022-04-29	45.015	45.245	43.695	44.155	41.350	106,432
2022-04-28	45.780	46.812	45.540	46.055	43.130	18,908
2022-04-27	45.520	45.885	45.070	45.390	42.507	342,616
2022-04-26	46.682	46.810	45.825	45.945	43.027	40,940
2022-04-25	46.379	46.974	46.200	46.565	43.607	30,422
2022-04-22	47.390	47.620	46.872	47.345	44.338	16,505
2022-04-21	48.680	48.860	47.712	48.405	45.330	61,595
2022-04-20	48.375	48.740	48.000	48.073	45.019	36,329
2022-04-19	46.640	47.820	46.365	47.525	44.506	11,983
2022-04-14	46.750	46.750	45.800	46.055	43.130	44,091
2022-04-13	46.728	47.245	46.620	47.043	44.054	16,109
2022-04-12	46.690	47.842	46.690	47.190	44.193	29,847
2022-04-11	46.870	47.268	46.680	46.865	43.888	39,530
2022-04-08	47.560	47.575	46.920	47.395	44.384	815,695
2022-04-07	47.480	47.670	46.790	46.995	44.010	36,761
2022-04-06	47.450	47.986	47.250	47.518	44.499	50,017
2022-04-05	48.859	48.930	48.256	48.385	45.312	25,791
2022-04-04	48.100	49.130	47.950	48.925	45.817	36,542
2022-04-01	49.780	49.920	47.350	48.050	44.998	99,988
2022-03-31	51.210	51.250	49.850	51.000	47.760	76,024
2022-03-30	52.250	52.450	51.790	52.250	48.931	85,417
2022-03-29	52.055	52.250	51.330	52.250	48.931	42,892
2022-03-28	51.390	51.750	50.595	51.750	48.463	36,930
2022-03-25	50.700	51.967	50.540	51.750	48.463	54,301
2022-03-24	48.700	51.460	48.640	50.800	47.573	75,850
2022-03-23	48.410	49.505	48.120	49.350	46.215	2,155,869

← NewerPage 19 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.