Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	38.120	38.830	37.713	38.010	37.385	44,265,047
2023-09-07	36.830	38.340	36.750	38.180	37.552	67,659,680
2023-09-06	36.560	37.040	36.030	36.980	36.372	39,643,391
2023-09-05	36.580	37.410	36.460	36.710	36.106	43,379,359
2023-09-01	35.790	36.750	35.730	36.610	36.008	43,808,480
2023-08-31	34.320	35.560	34.300	35.140	34.562	48,157,578
2023-08-30	34.060	34.660	33.775	34.530	33.962	26,279,160
2023-08-29	33.490	34.480	33.470	34.310	33.746	29,943,631
2023-08-28	33.500	33.780	33.210	33.620	33.067	22,341,779
2023-08-25	32.530	33.395	32.350	33.250	32.703	27,324,811
2023-08-24	33.720	34.090	32.490	32.590	32.054	37,930,961
2023-08-23	32.880	34.150	32.800	33.980	33.421	32,324,311
2023-08-22	33.220	33.800	32.830	32.890	32.349	23,434,189
2023-08-21	32.600	33.170	32.020	33.140	32.595	43,718,246
2023-08-18	32.230	32.910	32.180	32.750	32.211	23,701,061
2023-08-17	33.560	33.590	32.350	32.580	32.044	39,906,738
2023-08-16	34.520	34.630	33.460	33.530	32.978	35,757,246
2023-08-15	35.410	35.625	34.750	34.770	34.198	27,420,311
2023-08-14	34.670	35.710	34.470	35.680	35.093	36,896,059
2023-08-11	34.460	34.945	34.360	34.890	34.316	28,783,730
2023-08-10	34.700	35.090	34.480	34.680	34.110	30,957,301
2023-08-09	35.000	35.100	34.230	34.280	33.716	28,720,160
2023-08-08	34.670	35.100	33.860	35.020	34.444	34,753,602
2023-08-07	35.410	35.550	34.750	35.230	34.651	22,486,869
2023-08-04	34.480	35.560	34.480	35.140	34.562	26,674,900
2023-08-03	34.290	35.030	34.130	34.870	34.173	24,864,381
2023-08-02	35.150	35.180	34.281	34.390	33.703	39,051,969
2023-08-01	35.820	36.020	35.280	35.800	35.085	24,743,391
2023-07-31	36.870	37.190	35.675	35.770	35.056	55,630,699
2023-07-28	36.750	36.990	35.510	36.830	36.094	90,863,008
2023-07-27	34.820	35.030	34.110	34.550	33.860	58,890,820
2023-07-26	33.720	34.525	33.700	34.360	33.674	32,643,240
2023-07-25	33.700	34.340	33.400	34.100	33.419	31,771,090
2023-07-24	33.840	34.460	33.560	33.630	32.958	25,283,779
2023-07-21	33.725	34.250	33.420	34.020	33.340	79,736,961
2023-07-20	33.704	34.205	33.230	33.370	32.703	37,878,000
2023-07-19	34.400	34.835	34.330	34.460	33.772	26,486,680
2023-07-18	34.280	34.700	33.830	34.500	33.811	29,679,510
2023-07-17	33.160	34.600	33.070	34.370	33.683	34,111,168
2023-07-14	33.780	33.870	33.000	33.150	32.488	30,438,660
2023-07-13	34.150	34.300	33.620	33.870	33.193	32,745,750
2023-07-12	33.690	34.080	33.060	33.980	33.301	37,762,219
2023-07-11	32.820	33.360	32.500	33.300	32.635	28,148,830
2023-07-10	31.870	32.830	31.770	32.740	32.086	36,305,660
2023-07-07	32.000	32.410	31.820	31.850	31.214	28,356,250
2023-07-06	31.900	32.040	31.380	31.970	31.331	41,711,441
2023-07-05	33.310	33.330	32.500	32.510	31.861	37,664,719
2023-07-03	33.540	33.890	33.140	33.620	32.948	15,731,660
2023-06-30	33.359	33.560	33.160	33.440	32.772	33,811,246
2023-06-29	33.340	33.340	32.490	32.910	32.253	38,312,969
2023-06-28	33.610	33.810	33.035	33.570	32.899	33,906,879
2023-06-27	33.220	34.230	33.010	34.100	33.419	33,038,922
2023-06-26	33.190	33.990	33.095	33.340	32.674	38,952,367
2023-06-23	32.210	33.450	32.030	33.000	32.341	46,327,141
2023-06-22	32.690	33.240	32.125	32.710	32.057	45,740,312
2023-06-21	34.915	35.050	32.830	32.900	32.243	70,973,523
2023-06-20	36.770	37.110	34.715	35.000	34.301	65,970,242
2023-06-16	36.360	36.795	35.595	36.370	35.644	110,240,305
2023-06-15	35.280	36.420	35.215	35.820	35.105	67,676,305
2023-06-14	33.870	35.600	33.800	35.580	34.869	74,404,289

← NewerPage 14 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.