Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	43.300	43.310	41.685	42.350	41.790	50,417,594
2023-12-01	44.360	44.360	42.860	43.740	43.162	43,928,367
2023-11-30	44.650	45.090	44.410	44.700	44.109	46,262,969
2023-11-29	44.600	45.340	44.600	44.940	44.346	38,982,031
2023-11-28	43.690	44.383	43.660	44.230	43.646	24,548,869
2023-11-27	43.650	44.545	43.650	44.080	43.497	33,339,941
2023-11-24	43.680	44.000	43.610	43.960	43.379	13,037,110
2023-11-22	44.030	44.630	43.540	43.670	43.093	31,490,551
2023-11-21	44.500	44.661	43.300	43.640	43.063	37,252,059
2023-11-20	43.780	44.930	43.780	44.740	44.149	44,596,398
2023-11-17	42.910	43.810	42.560	43.810	43.231	49,749,719
2023-11-16	41.000	43.395	40.820	43.350	42.777	86,405,688
2023-11-15	39.585	40.840	39.580	40.610	40.073	47,392,141
2023-11-14	38.800	39.490	38.070	39.410	38.889	45,457,359
2023-11-13	38.350	38.565	38.140	38.230	37.725	24,558,260
2023-11-10	38.240	38.990	38.240	38.860	38.346	38,871,281
2023-11-09	38.050	38.515	37.770	37.800	37.300	48,955,770
2023-11-08	38.850	38.890	37.749	37.920	37.419	33,483,359
2023-11-07	38.240	38.900	37.980	38.770	38.258	32,052,039
2023-11-06	38.020	38.200	37.855	37.950	37.449	23,877,199
2023-11-03	38.000	38.320	37.665	38.140	37.513	30,502,740
2023-11-02	37.580	37.820	36.910	37.700	37.080	35,439,961
2023-11-01	36.500	37.315	36.280	37.290	36.677	41,710,711
2023-10-31	35.660	36.570	35.620	36.500	35.900	41,185,207
2023-10-30	35.465	35.960	34.920	35.690	35.103	36,656,273
2023-10-27	34.660	36.380	34.600	35.540	34.955	84,128,211
2023-10-26	32.890	33.220	32.145	32.520	31.985	59,142,512
2023-10-25	34.180	34.450	32.550	32.830	32.290	44,658,461
2023-10-24	33.640	34.710	33.640	34.590	34.021	52,673,859
2023-10-23	34.600	35.190	33.390	33.850	33.293	53,924,660
2023-10-20	35.650	36.280	34.870	34.920	34.346	32,303,330
2023-10-19	35.960	36.360	35.520	35.670	35.083	29,201,850
2023-10-18	35.524	36.020	35.450	35.640	35.054	22,085,949
2023-10-17	35.920	36.350	35.070	36.060	35.467	24,993,561
2023-10-16	36.140	36.940	36.080	36.560	35.959	29,555,779
2023-10-13	36.740	36.790	35.860	35.970	35.378	28,408,439
2023-10-12	36.800	37.220	36.390	36.840	36.234	23,639,230
2023-10-11	36.620	37.030	36.380	36.880	36.273	19,262,600
2023-10-10	36.140	36.740	35.805	36.430	35.831	24,044,100
2023-10-09	35.700	36.170	35.500	36.060	35.467	19,376,141
2023-10-06	35.870	36.460	35.180	36.190	35.595	33,262,160
2023-10-05	35.970	36.100	35.600	35.890	35.300	25,771,230
2023-10-04	36.520	36.520	35.325	35.930	35.339	39,842,199
2023-10-03	35.265	36.540	35.265	35.690	35.103	45,292,633
2023-10-02	35.610	35.975	34.980	35.460	34.877	26,086,160
2023-09-29	35.648	35.910	35.155	35.550	34.965	28,763,711
2023-09-28	34.650	35.656	34.380	35.180	34.601	32,265,279
2023-09-27	33.920	34.825	33.880	34.610	34.041	44,369,070
2023-09-26	34.140	34.780	33.640	33.830	33.274	34,198,289
2023-09-25	34.000	34.370	33.765	34.290	33.726	21,729,420
2023-09-22	34.810	34.885	34.140	34.180	33.618	29,241,609
2023-09-21	34.570	35.250	34.460	34.650	34.080	45,240,633
2023-09-20	36.220	36.250	34.630	34.690	34.119	57,660,832
2023-09-19	38.040	38.100	36.020	36.340	35.742	53,288,070
2023-09-18	37.620	38.390	37.510	37.990	37.365	29,322,150
2023-09-15	38.420	38.520	37.620	37.880	37.257	68,881,242
2023-09-14	38.810	38.900	38.295	38.670	38.034	30,616,490
2023-09-13	38.800	39.150	38.250	38.710	38.073	35,407,781
2023-09-12	38.650	40.068	38.650	38.860	38.221	55,326,559
2023-09-11	38.240	38.740	37.840	38.590	37.955	36,349,289

← NewerPage 13 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.