Intel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	47.488	48.420	47.470	48.000	44.951	31,904
2022-03-21	47.470	47.855	47.070	47.800	44.764	2,201,531
2022-03-18	47.140	47.570	46.400	47.300	44.296	1,027,595
2022-03-17	46.300	47.265	45.755	46.800	43.827	22,560
2022-03-16	44.810	46.390	44.810	45.900	42.984	664,845
2022-03-15	44.505	44.769	44.088	44.700	41.861	96,201
2022-03-14	45.870	45.930	44.330	44.800	41.954	86,201
2022-03-11	47.190	47.229	46.195	46.800	43.827	23,855
2022-03-10	48.340	48.340	46.170	46.600	43.640	42,712
2022-03-09	47.500	48.430	46.900	47.500	44.483	45,027
2022-03-08	47.680	48.700	46.915	47.300	44.296	73,456
2022-03-07	48.000	48.505	47.660	48.200	45.138	33,492
2022-03-04	47.380	48.198	47.380	47.900	44.857	16,255
2022-03-03	48.230	48.525	47.657	48.000	44.951	41,620
2022-03-02	48.120	48.765	47.500	48.600	45.513	61,857
2022-03-01	47.590	47.861	46.250	47.100	44.108	32,152
2022-02-28	47.035	47.800	46.860	47.800	44.764	26,964
2022-02-25	46.000	47.540	46.000	47.300	44.296	2,124,609
2022-02-24	43.800	45.650	43.600	45.200	42.329	137,673
2022-02-23	45.220	45.698	44.995	45.300	42.423	156,726
2022-02-22	45.040	45.370	43.858	44.900	42.048	525,352
2022-02-18	47.130	47.130	44.520	44.900	42.048	136,371
2022-02-17	47.850	48.165	47.400	48.000	44.951	30,341
2022-02-16	48.490	48.600	47.620	48.600	45.513	631,895
2022-02-15	47.640	48.316	47.190	48.200	45.138	120,356
2022-02-14	47.630	48.168	47.126	48.000	44.951	29,699
2022-02-11	48.930	49.100	48.000	49.100	45.981	43,812
2022-02-10	49.910	49.910	49.090	49.800	46.637	166,858
2022-02-09	49.335	49.940	48.895	49.700	46.543	50,235
2022-02-08	47.970	48.720	47.919	48.500	45.419	22,186
2022-02-07	48.140	48.465	47.970	48.400	45.326	33,505
2022-02-04	47.845	48.015	47.155	47.500	44.483	64,295
2022-02-03	49.240	49.655	48.500	48.800	45.358	55,092
2022-02-02	48.215	49.240	48.090	48.800	45.358	2,206,698
2022-02-01	48.810	48.985	48.395	48.700	45.265	34,846
2022-01-31	48.690	48.690	47.360	47.600	44.243	1,208,652
2022-01-28	48.090	48.149	46.315	47.400	44.057	112,123
2022-01-27	48.000	50.040	47.802	48.600	45.173	355,963
2022-01-26	50.969	52.668	50.820	52.500	48.797	28,102
2022-01-25	51.025	51.530	50.275	51.050	47.450	31,994
2022-01-24	50.000	52.080	49.930	51.250	47.636	70,333
2022-01-21	52.160	53.085	52.019	53.000	49.262	62,134
2022-01-20	53.850	54.080	53.320	54.000	50.192	25,130
2022-01-19	54.727	54.990	53.765	54.000	50.192	48,048
2022-01-18	56.530	56.530	54.782	55.750	51.818	60,939
2022-01-14	54.930	55.750	54.532	55.750	51.818	39,227
2022-01-13	56.500	56.500	55.130	56.000	52.051	39,448
2022-01-12	55.360	56.280	55.200	55.750	51.818	53,703
2022-01-11	56.100	56.100	54.760	56.000	52.051	84,786
2022-01-10	54.070	54.945	53.330	54.750	50.889	78,648
2022-01-07	54.130	54.380	53.365	54.000	50.192	44,047
2022-01-06	53.850	54.665	53.455	54.000	50.192	1,198,169
2022-01-05	55.470	56.023	53.140	56.000	52.051	232,404
2022-01-04	53.412	53.920	52.660	53.500	49.727	95,647
2021-12-31	51.790	52.108	51.462	51.750	48.100	35,953
2021-12-30	51.970	52.136	51.820	52.000	48.333	28,984
2021-12-29	51.670	52.500	51.670	52.500	48.797	48,123
2021-12-24	52.130	52.130	51.200	51.200	47.589	70,783
2021-12-23	51.790	51.790	51.050	51.500	47.868	61,378
2021-12-22	50.770	51.500	50.250	51.500	47.868	575,906

← NewerPage 20 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.