Intel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	50.300	50.820	49.950	50.600	47.031	39,916
2021-12-20	49.500	50.590	48.980	49.900	46.381	75,431
2021-12-17	50.830	50.998	50.060	50.600	47.031	1,140,712
2021-12-16	51.480	51.500	50.640	51.500	47.868	936,450
2021-12-15	50.550	50.550	49.350	49.700	46.195	90,947
2021-12-14	50.000	50.250	49.322	49.900	46.381	505,856
2021-12-13	50.770	51.010	50.060	50.550	46.985	48,389
2021-12-10	50.480	51.060	50.065	50.800	47.217	117,700
2021-12-09	51.590	51.750	50.611	51.250	47.636	2,091,161
2021-12-08	52.640	52.790	51.400	51.500	47.868	507,498
2021-12-07	55.200	55.400	52.670	53.500	49.727	206,240
2021-12-06	51.000	51.180	49.211	50.800	47.217	61,297
2021-12-03	49.470	50.030	48.910	49.800	46.288	257,096
2021-12-02	48.790	49.480	48.410	49.250	45.777	62,890
2021-12-01	49.530	50.300	49.345	50.150	46.613	61,925
2021-11-30	49.150	50.250	48.700	49.350	45.870	59,079
2021-11-29	50.060	50.060	48.739	49.150	45.684	43,805
2021-11-26	48.600	49.140	48.122	48.500	45.080	98,852
2021-11-24	48.950	49.700	48.645	49.700	46.195	25,389
2021-11-23	49.505	50.390	49.005	50.100	46.567	41,733
2021-11-22	49.520	50.850	49.460	50.850	47.264	72,726
2021-11-19	49.520	49.770	49.260	49.500	46.009	48,232
2021-11-18	50.190	50.240	48.970	49.700	46.195	63,503
2021-11-17	50.610	51.000	49.995	51.000	47.403	56,662
2021-11-16	50.390	51.130	50.280	51.000	47.403	58,578
2021-11-15	51.110	51.110	50.138	50.400	46.846	19,393
2021-11-12	50.590	51.500	50.460	51.500	47.868	16,788
2021-11-11	51.010	51.060	50.560	50.850	47.264	27,261
2021-11-10	50.990	51.500	50.890	51.500	47.868	32,195
2021-11-09	51.550	51.740	50.779	51.500	47.868	631,879
2021-11-08	51.410	52.000	50.920	52.000	48.333	149,037
2021-11-05	51.100	51.575	50.370	51.250	47.636	41,181
2021-11-04	50.202	50.240	49.740	50.150	46.613	40,637
2021-11-03	49.860	50.260	49.735	50.150	46.290	109,955
2021-11-02	49.630	49.849	49.250	49.250	45.459	39,225
2021-11-01	49.150	49.580	49.020	49.150	45.367	90,199
2021-10-29	50.000	50.000	47.947	48.250	44.536	44,377
2021-10-28	48.160	48.500	47.890	48.500	44.767	26,748
2021-10-27	48.309	48.800	48.000	48.400	44.675	38,899
2021-10-26	49.440	49.440	47.950	48.400	44.675	66,799
2021-10-25	49.590	50.060	49.375	49.700	45.875	90,447
2021-10-22	50.400	56.000	49.150	50.400	46.521	288,279
2021-10-21	55.370	56.000	54.844	56.000	51.690	256,609
2021-10-20	55.210	56.000	55.080	56.000	51.690	47,609
2021-10-19	54.800	55.155	54.422	55.000	50.767	10,464
2021-10-18	54.160	54.540	53.752	54.500	50.305	9,709
2021-10-15	54.200	54.325	53.860	54.250	50.075	10,313
2021-10-14	52.870	53.840	52.750	53.750	49.613	19,149

← NewerPage 21 of 21 · 1,248 trading days

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.