Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	33.770	33.950	33.070	33.910	33.233	51,990,039
2023-06-12	31.400	33.300	31.360	33.070	32.409	59,926,113
2023-06-09	31.930	31.990	30.680	31.340	30.714	40,227,070
2023-06-08	31.430	31.850	31.060	31.820	31.184	35,198,953
2023-06-07	31.030	31.370	30.930	31.280	30.655	39,097,992
2023-06-06	29.770	31.450	29.695	30.960	30.342	42,295,289
2023-06-05	31.310	31.400	29.830	29.860	29.264	48,244,129
2023-06-02	31.398	31.590	30.825	31.310	30.685	36,520,961
2023-06-01	31.800	31.940	31.020	31.130	30.508	52,667,367
2023-05-31	29.700	32.290	29.670	31.440	30.812	136,243,812
2023-05-30	29.700	30.040	28.995	29.990	29.391	54,874,793
2023-05-26	27.440	29.090	27.100	29.000	28.421	71,910,625
2023-05-25	28.290	28.290	26.855	27.400	26.853	78,009,438
2023-05-24	29.310	29.490	28.820	29.000	28.421	28,045,840
2023-05-23	30.050	30.195	29.490	29.510	28.921	29,400,850
2023-05-22	29.850	30.450	29.815	30.280	29.675	28,693,439
2023-05-19	29.600	30.240	29.500	29.930	29.332	40,683,000
2023-05-18	29.000	29.760	28.870	29.680	29.087	36,529,191
2023-05-17	29.520	29.560	28.680	28.870	28.293	41,667,262
2023-05-16	29.620	29.900	29.210	29.220	28.636	22,812,039
2023-05-15	28.900	29.825	28.880	29.800	29.205	28,717,480
2023-05-12	29.025	29.100	28.720	28.950	28.372	24,153,820
2023-05-11	29.600	29.680	28.820	28.860	28.284	47,144,359
2023-05-10	30.290	30.396	29.490	29.970	29.371	40,526,520
2023-05-09	30.380	30.580	29.910	30.100	29.499	30,706,520
2023-05-08	30.700	30.840	30.390	30.770	30.155	30,882,801
2023-05-05	31.380	31.410	30.730	30.990	30.371	35,024,559
2023-05-04	30.435	31.720	30.380	31.240	30.616	46,104,020
2023-05-03	30.640	31.110	30.245	30.650	29.915	45,554,488
2023-05-02	30.300	30.575	29.750	29.770	29.056	33,463,359
2023-05-01	31.110	31.240	30.280	30.300	29.574	36,918,527
2023-04-28	31.975	32.570	30.810	31.060	30.315	80,252,438
2023-04-27	28.750	29.945	28.510	29.860	29.144	60,186,238
2023-04-26	29.200	29.810	28.835	29.050	28.354	41,218,809
2023-04-25	29.440	29.570	28.870	28.880	28.188	38,289,871
2023-04-24	30.130	30.370	29.610	29.660	28.949	38,732,449
2023-04-21	30.840	30.840	30.225	30.300	29.574	28,655,760
2023-04-20	30.760	31.250	30.710	30.860	30.120	30,255,070
2023-04-19	31.100	31.520	31.080	31.150	30.403	25,746,570
2023-04-18	32.430	32.460	31.780	31.830	31.067	26,041,381
2023-04-17	31.950	32.640	31.770	32.140	31.370	29,601,150
2023-04-14	32.000	32.235	31.690	31.890	31.126	24,623,631
2023-04-13	31.820	32.430	31.650	32.130	31.360	29,722,340
2023-04-12	32.770	32.890	31.960	32.020	31.252	37,070,793
2023-04-11	32.660	33.110	32.320	32.350	31.575	27,059,109
2023-04-10	32.600	32.760	32.200	32.520	31.740	30,534,439
2023-04-06	32.600	33.000	32.460	32.810	32.024	28,551,920
2023-04-05	32.795	32.990	32.335	32.830	32.043	39,615,738
2023-04-04	32.850	33.840	32.840	33.100	32.307	55,714,059
2023-04-03	32.940	33.560	32.540	32.890	32.102	57,038,340
2023-03-31	31.800	32.900	31.730	32.670	31.887	59,764,992
2023-03-30	31.850	32.580	31.810	32.090	31.321	70,077,602
2023-03-29	29.770	31.890	29.755	31.520	30.764	85,556,195
2023-03-28	29.075	29.330	28.630	29.290	28.588	37,407,871
2023-03-27	29.370	29.730	29.080	29.180	28.481	34,758,160
2023-03-24	29.040	29.810	28.925	29.360	28.656	55,931,609
2023-03-23	28.380	29.160	28.220	29.030	28.334	43,785,480
2023-03-22	28.480	29.120	28.100	28.130	27.456	37,415,539
2023-03-21	29.000	29.165	27.975	28.460	27.778	55,650,832
2023-03-20	29.800	29.900	28.630	29.160	28.461	38,780,047

← NewerPage 15 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.