Intel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1,890.00 | 1,971.81 | 1,880.01 | 1,895.89 | 1,895.89 | 10,450 |
| 2026-05-06 | 1,889.00 | 1,948.88 | 1,850.00 | 1,936.59 | 1,936.59 | 10,425 |
| 2026-05-05 | 1,720.62 | 1,920.00 | 1,720.62 | 1,872.15 | 1,872.15 | 8,052 |
| 2026-05-04 | 1,721.11 | 1,734.89 | 1,669.01 | 1,682.36 | 1,682.36 | 70,148 |
| 2026-04-30 | 1,666.00 | 1,666.00 | 1,614.00 | 1,639.53 | 1,639.53 | 7,586 |
| 2026-04-29 | 1,486.50 | 1,660.00 | 1,486.50 | 1,655.40 | 1,655.40 | 29,543 |
| 2026-04-28 | 1,440.00 | 1,463.53 | 1,411.28 | 1,458.78 | 1,458.78 | 4,023 |
| 2026-04-27 | 1,429.44 | 1,500.01 | 1,429.44 | 1,470.90 | 1,470.90 | 31,062 |
| 2026-04-24 | 1,439.99 | 1,474.99 | 1,388.50 | 1,424.58 | 1,424.58 | 65,312 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-07 | 2.3958 MXN |
| 2024-05-06 | 2.1137 MXN |
| 2024-02-06 | 2.1313 MXN |
| 2023-11-06 | 2.1933 MXN |
| 2023-08-04 | 2.1304 MXN |
| 2023-05-04 | 2.2489 MXN |
| 2023-02-03 | 6.8857 MXN |
| 2022-11-04 | 7.1283 MXN |
| 2022-08-04 | 7.4316 MXN |
| 2022-05-05 | 7.3737 MXN |
| 2022-02-04 | 7.5800 MXN |
| 2021-11-04 | 7.1679 MXN |
| 2021-08-05 | 6.9231 MXN |
| 2021-05-06 | 7.0166 MXN |
| 2021-02-04 | 7.1137 MXN |
| 2020-11-05 | 6.8415 MXN |
| 2020-08-06 | 7.3861 MXN |
| 2020-05-06 | 8.0243 MXN |
| 2020-02-06 | 6.1588 MXN |
| 2019-11-06 | 6.0438 MXN |
| 2019-08-06 | 6.1891 MXN |
| 2019-05-06 | 5.9748 MXN |
| 2019-02-06 | 6.0210 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.