Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	44.270	46.610	43.850	45.610	45.139	59,990,809
2024-03-01	43.410	44.270	43.130	43.820	43.368	41,426,070
2024-02-29	42.370	43.150	42.355	43.050	42.606	48,875,121
2024-02-28	42.440	42.450	41.910	41.990	41.557	26,928,471
2024-02-27	43.250	43.265	42.510	42.730	42.289	25,126,369
2024-02-26	43.500	43.680	42.820	42.990	42.546	27,035,381
2024-02-23	43.125	43.510	42.660	42.990	42.546	33,810,711
2024-02-22	44.680	44.680	42.530	42.980	42.536	62,809,320
2024-02-21	44.480	44.690	43.080	43.470	43.021	57,714,969
2024-02-20	44.260	45.170	43.420	44.520	44.060	61,514,141
2024-02-16	44.030	44.220	43.120	43.510	43.061	29,975,301
2024-02-15	44.755	45.270	44.020	44.050	43.595	44,024,512
2024-02-14	43.820	44.290	43.390	44.190	43.734	36,186,230
2024-02-13	43.000	43.630	42.760	43.160	42.714	36,622,230
2024-02-12	43.390	45.040	43.320	44.030	43.576	51,107,352
2024-02-09	42.550	43.520	42.395	43.310	42.863	51,192,961
2024-02-08	42.720	42.970	42.330	42.500	42.061	33,206,469
2024-02-07	42.890	43.095	42.550	42.780	42.338	34,269,246
2024-02-06	42.700	42.780	42.140	42.740	42.299	34,068,219
2024-02-05	42.620	43.150	42.425	42.770	42.205	28,890,260
2024-02-02	43.000	43.140	41.600	42.600	42.037	53,683,500
2024-02-01	43.150	43.570	42.485	43.360	42.787	38,819,859
2024-01-31	42.570	43.785	42.360	43.080	42.511	51,584,246
2024-01-30	43.670	43.820	42.890	42.920	42.353	47,958,762
2024-01-29	43.710	43.990	42.810	43.840	43.261	51,790,859
2024-01-26	44.180	45.410	43.350	43.650	43.073	127,665,297
2024-01-25	50.000	50.300	48.970	49.550	48.895	84,845,086
2024-01-24	49.170	49.770	48.265	49.090	48.441	49,375,832
2024-01-23	48.120	48.940	47.320	48.890	48.244	37,224,141
2024-01-22	48.850	49.170	47.640	48.220	47.583	45,639,520
2024-01-19	47.000	48.760	46.440	48.150	47.514	55,979,801
2024-01-18	47.030	47.570	46.170	46.740	46.122	46,681,352
2024-01-17	46.415	46.415	45.650	46.060	45.451	33,488,020
2024-01-16	46.980	47.220	46.380	47.060	46.438	43,720,672
2024-01-12	47.600	47.670	46.610	47.120	46.497	27,587,900
2024-01-11	47.440	47.840	46.730	47.640	47.010	31,707,881
2024-01-10	48.240	48.300	46.940	47.470	46.843	31,480,189
2024-01-09	48.010	48.560	47.795	48.050	47.415	30,097,010
2024-01-08	47.070	48.760	46.970	48.450	47.810	42,135,129
2024-01-05	47.030	47.830	46.635	46.890	46.270	34,344,031
2024-01-04	45.715	47.160	45.240	46.870	46.251	47,797,809
2024-01-03	47.100	47.810	46.800	47.050	46.428	35,858,434
2024-01-02	49.200	49.380	47.453	47.800	47.168	45,905,727
2023-12-29	50.300	50.570	49.770	50.250	49.586	29,288,711
2023-12-28	50.810	50.870	50.160	50.390	49.724	27,705,230
2023-12-27	50.630	51.280	50.190	50.760	50.089	52,148,039
2023-12-26	48.920	50.515	48.710	50.500	49.833	60,287,406
2023-12-22	47.250	48.156	47.200	48.000	47.366	30,095,730
2023-12-21	46.480	47.120	46.020	47.080	46.458	28,320,461
2023-12-20	46.640	46.950	45.700	45.760	45.155	38,159,141
2023-12-19	45.600	46.680	45.510	46.660	46.043	35,358,770
2023-12-18	46.150	46.230	45.400	45.690	45.086	27,895,650
2023-12-15	45.940	47.270	45.670	46.160	45.550	84,583,406
2023-12-14	45.010	47.070	44.650	45.180	44.583	70,620,766
2023-12-13	44.080	44.720	43.330	44.570	43.981	35,216,047
2023-12-12	44.360	44.440	43.630	44.040	43.458	31,452,160
2023-12-11	43.160	44.730	43.080	44.540	43.951	48,288,160
2023-12-08	41.840	42.955	41.810	42.700	42.136	42,814,961
2023-12-07	41.750	42.435	41.180	42.150	41.593	29,118,699
2023-12-06	42.480	42.590	41.170	41.270	40.725	31,992,260

← NewerPage 12 of 79 · 4,730 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.