Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	29.920	31.000	29.440	29.810	29.095	80,628,492
2023-03-16	28.390	30.270	28.390	30.180	29.457	75,804,234
2023-03-15	27.730	28.495	27.660	28.410	27.729	49,322,840
2023-03-14	27.350	28.100	27.250	28.010	27.339	47,689,840
2023-03-13	26.740	27.310	26.610	26.950	26.304	50,977,000
2023-03-10	26.550	27.520	26.315	27.220	26.568	65,187,031
2023-03-09	25.980	26.977	25.970	26.440	25.806	54,886,078
2023-03-08	25.560	26.010	25.450	25.980	25.357	36,071,930
2023-03-07	25.840	25.990	25.500	25.530	24.918	43,164,609
2023-03-06	26.470	26.540	25.930	25.990	25.367	37,879,840
2023-03-03	26.200	26.475	26.010	26.400	25.767	36,744,859
2023-03-02	25.211	26.300	25.120	26.200	25.572	48,381,070
2023-03-01	25.030	25.920	24.970	25.330	24.723	47,823,398
2023-02-28	24.940	25.120	24.730	24.930	24.332	50,255,301
2023-02-27	25.550	25.580	24.880	24.900	24.303	37,656,961
2023-02-24	25.220	25.350	24.920	25.140	24.537	44,089,879
2023-02-23	25.780	26.080	25.320	25.610	24.996	56,473,238
2023-02-22	25.910	26.900	25.300	25.470	24.859	89,195,320
2023-02-21	27.110	27.270	26.040	26.060	25.435	63,668,359
2023-02-17	28.000	28.070	27.380	27.610	26.948	32,086,221
2023-02-16	28.500	28.825	28.130	28.200	27.524	28,972,480
2023-02-15	28.360	28.880	28.160	28.850	28.158	23,387,680
2023-02-14	28.380	28.720	27.990	28.640	27.953	27,928,930
2023-02-13	27.870	28.550	27.715	28.550	27.866	32,347,471
2023-02-10	27.630	27.990	27.335	27.800	27.134	31,232,539
2023-02-09	28.680	28.820	27.565	27.730	27.065	43,906,379
2023-02-08	28.950	29.120	28.210	28.240	27.563	36,479,121
2023-02-07	28.650	29.270	28.430	29.050	28.354	50,780,781
2023-02-06	29.550	29.650	28.610	28.690	28.002	48,726,359
2023-02-03	29.620	31.170	29.530	30.320	29.237	57,603,102
2023-02-02	29.250	30.300	28.795	30.190	29.112	62,230,660
2023-02-01	27.890	29.430	27.680	29.070	28.032	63,330,566
2023-01-31	27.780	28.290	27.530	28.260	27.251	52,621,578
2023-01-30	27.715	28.510	27.670	27.950	26.952	55,145,770
2023-01-27	27.070	28.240	26.780	28.160	27.154	148,548,188
2023-01-26	30.060	30.110	29.330	30.090	29.015	56,088,078
2023-01-25	29.520	29.885	29.170	29.700	28.639	28,268,020
2023-01-24	29.940	30.190	29.730	29.920	28.851	24,855,131
2023-01-23	29.325	30.490	29.180	30.270	29.189	38,795,840
2023-01-20	28.420	29.230	28.250	29.220	28.176	35,158,500
2023-01-19	28.610	28.755	28.240	28.420	27.405	36,886,621
2023-01-18	29.800	29.820	28.630	28.810	27.781	44,199,578
2023-01-17	30.180	30.256	29.520	29.600	28.543	34,759,078
2023-01-13	29.970	30.170	29.810	30.110	29.034	31,361,939
2023-01-12	29.980	30.380	29.470	30.290	29.208	28,963,881
2023-01-11	29.680	29.880	29.000	29.850	28.784	30,375,381
2023-01-10	29.235	29.510	28.915	29.440	28.388	23,008,080
2023-01-09	28.840	29.865	28.840	29.310	28.263	37,493,160
2023-01-06	27.930	28.830	27.380	28.730	27.704	31,788,631
2023-01-05	27.435	27.779	27.380	27.560	26.576	33,552,551
2023-01-04	27.410	27.920	27.160	27.680	26.691	37,665,199
2023-01-03	27.045	27.070	26.370	26.730	25.775	31,307,961
2022-12-30	25.902	26.460	25.800	26.430	25.486	31,030,090
2022-12-29	25.770	26.290	25.750	26.210	25.274	30,944,830
2022-12-28	25.840	26.115	25.500	25.540	24.628	26,176,920
2022-12-27	25.845	26.100	25.650	25.940	25.013	29,548,061
2022-12-23	25.920	26.190	25.684	26.090	25.158	23,600,920
2022-12-22	26.450	26.452	25.350	25.970	25.042	47,478,312
2022-12-21	26.590	26.970	26.580	26.830	25.872	28,100,910
2022-12-20	26.535	26.870	26.420	26.440	25.496	31,863,270

← NewerPage 16 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.