Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	30.940	31.370	30.655	31.060	30.864	36,799,152
2024-05-24	30.290	31.020	30.130	30.720	30.526	42,434,488
2024-05-23	31.445	31.570	29.870	30.080	29.890	62,014,551
2024-05-22	31.910	32.066	31.095	31.420	31.222	36,706,441
2024-05-21	31.980	32.240	31.620	31.740	31.540	42,975,359
2024-05-20	31.850	32.420	31.760	32.100	31.898	31,989,000
2024-05-17	32.060	32.110	31.590	31.830	31.629	41,449,781
2024-05-16	31.630	32.260	31.520	32.030	31.828	47,752,832
2024-05-15	31.380	31.400	30.810	31.270	31.073	36,992,930
2024-05-14	30.620	31.110	30.610	31.050	30.854	47,759,859
2024-05-13	30.030	31.130	30.000	30.510	30.318	51,459,141
2024-05-10	30.330	30.455	29.840	29.850	29.662	42,931,289
2024-05-09	29.930	30.385	29.805	30.090	29.900	45,003,398
2024-05-08	30.000	30.150	29.730	30.000	29.811	63,734,602
2024-05-07	31.090	31.450	30.610	30.680	30.487	44,683,398
2024-05-06	31.115	31.200	30.730	30.970	30.775	36,185,566
2024-05-03	30.980	31.055	30.700	30.900	30.581	36,794,832
2024-05-02	30.590	30.670	30.190	30.510	30.195	50,899,441
2024-05-01	30.170	31.035	30.020	30.370	30.057	60,654,762
2024-04-30	31.040	31.175	30.420	30.470	30.155	72,346,359
2024-04-29	31.860	31.910	31.070	31.360	31.036	58,533,262
2024-04-26	31.780	32.240	30.640	31.880	31.551	119,742,492
2024-04-25	34.560	35.295	34.500	35.110	34.748	66,549,398
2024-04-24	34.860	35.180	34.340	34.500	34.144	53,261,102
2024-04-23	34.335	34.600	34.180	34.280	33.926	46,834,039
2024-04-22	34.415	34.570	34.075	34.410	34.055	39,909,930
2024-04-19	35.130	35.130	34.180	34.200	33.847	59,070,312
2024-04-18	35.420	35.660	34.770	35.040	34.678	42,334,398
2024-04-17	36.100	36.130	35.370	35.680	35.312	41,173,352
2024-04-16	36.270	36.510	35.764	36.260	35.886	30,607,500
2024-04-15	36.040	36.700	35.890	36.310	35.935	50,751,559
2024-04-12	36.690	36.700	35.605	35.690	35.322	80,254,789
2024-04-11	37.430	37.670	37.080	37.630	37.242	41,909,090
2024-04-10	38.020	38.221	37.020	37.200	36.816	51,108,379
2024-04-09	38.050	38.580	37.325	38.330	37.934	78,782,977
2024-04-08	38.640	38.860	37.910	37.980	37.588	56,967,793
2024-04-05	39.350	39.460	38.510	38.710	38.310	67,263,039
2024-04-04	40.590	40.780	39.700	39.730	39.320	57,307,230
2024-04-03	41.400	41.650	40.220	40.330	39.914	83,717,984
2024-04-02	43.925	44.080	43.500	43.940	43.486	32,748,359
2024-04-01	44.290	45.410	44.180	44.520	44.060	31,712,590
2024-03-28	43.760	44.600	43.710	44.170	43.714	54,204,191
2024-03-27	42.540	43.830	42.500	43.770	43.318	51,017,832
2024-03-26	41.950	42.265	41.655	41.990	41.557	39,109,648
2024-03-25	40.890	42.215	40.570	41.830	41.398	47,276,527
2024-03-22	42.250	42.800	42.090	42.570	42.131	28,503,061
2024-03-21	42.990	43.600	42.320	42.420	41.982	50,807,594
2024-03-20	42.990	43.010	41.410	42.200	41.764	74,864,992
2024-03-19	42.250	42.290	41.440	42.050	41.616	34,672,953
2024-03-18	43.090	43.380	42.595	42.710	42.269	27,668,279
2024-03-15	42.450	43.150	42.350	42.640	42.200	66,952,859
2024-03-14	43.230	43.350	42.510	42.750	42.309	38,100,020
2024-03-13	44.510	44.980	43.200	43.230	42.784	53,195,930
2024-03-12	45.060	45.265	44.460	45.240	44.773	31,795,830
2024-03-11	43.870	44.930	43.660	44.860	44.397	35,050,992
2024-03-08	46.440	46.628	44.000	44.000	43.546	54,916,602
2024-03-07	45.550	46.420	45.180	46.150	45.674	50,378,152
2024-03-06	43.930	45.505	43.555	44.510	44.051	52,652,047
2024-03-05	44.560	44.868	42.690	43.160	42.714	56,655,141
2024-03-04	44.270	46.610	43.850	45.610	45.139	59,990,809

← NewerPage 11 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-07-31	2:1
1999-04-12	2:1
1997-07-14	2:1
1995-06-19	2:1
1993-06-07	2:1

Dividends

Ex-date	Amount
2024-08-07	0.1250 USD
2024-05-06	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.