Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	26.900	26.970	26.500	26.790	25.833	37,662,461
2022-12-16	27.000	27.135	26.452	26.920	25.958	81,104,234
2022-12-15	27.940	28.000	27.120	27.150	26.180	45,682,648
2022-12-14	28.510	29.120	28.010	28.260	27.251	37,141,078
2022-12-13	29.790	30.090	28.370	28.730	27.704	58,546,840
2022-12-12	28.130	28.710	27.859	28.690	27.665	35,117,871
2022-12-09	28.390	28.780	28.190	28.240	27.231	25,641,350
2022-12-08	28.320	28.600	28.065	28.440	27.424	28,486,090
2022-12-07	28.280	28.550	28.150	28.330	27.318	28,239,930
2022-12-06	29.190	29.310	28.344	28.600	27.578	27,701,189
2022-12-05	29.420	29.750	28.890	29.170	28.128	34,040,379
2022-12-02	29.170	29.430	28.710	29.410	28.359	31,545,961
2022-12-01	30.240	30.480	29.520	29.830	28.764	38,896,312
2022-11-30	28.770	30.080	28.220	30.070	28.996	72,072,531
2022-11-29	28.850	29.180	28.740	28.900	27.868	24,361,490
2022-11-28	29.100	29.190	28.540	28.725	27.699	28,282,119
2022-11-25	29.680	29.680	29.335	29.340	28.292	11,314,880
2022-11-23	29.730	30.080	29.490	29.670	28.610	23,143,869
2022-11-22	29.135	29.860	29.056	29.820	28.755	25,584,061
2022-11-21	29.660	29.715	28.910	28.940	27.906	36,086,770
2022-11-18	30.260	30.260	29.610	29.870	28.803	27,122,211
2022-11-17	29.065	29.950	29.000	29.890	28.822	31,992,740
2022-11-16	30.110	30.230	29.440	29.530	28.475	35,582,754
2022-11-15	31.095	31.335	30.165	30.710	29.613	40,933,219
2022-11-14	30.340	30.990	30.180	30.350	29.266	39,395,340
2022-11-11	28.925	30.630	28.870	30.430	29.343	49,826,520
2022-11-10	28.880	29.830	28.645	29.760	28.697	62,943,922
2022-11-09	28.220	28.300	27.520	27.520	26.537	30,544,779
2022-11-08	28.755	28.950	27.930	28.480	27.463	36,257,961
2022-11-07	28.360	28.465	27.890	28.410	27.395	34,389,781
2022-11-04	27.570	28.235	27.410	28.200	27.193	43,051,930
2022-11-03	27.450	27.880	27.170	27.390	26.060	39,678,191
2022-11-02	28.270	28.850	27.410	27.420	26.088	51,956,102
2022-11-01	28.800	28.850	27.890	28.300	26.925	44,418,727
2022-10-31	29.080	29.180	28.050	28.430	27.049	59,507,738
2022-10-28	28.175	29.219	27.860	29.070	27.658	91,695,695
2022-10-27	27.450	27.590	26.130	26.270	24.994	56,305,129
2022-10-26	27.190	27.800	26.990	27.210	25.888	37,153,930
2022-10-25	27.180	27.555	27.000	27.410	26.079	32,205,301
2022-10-24	26.750	27.480	26.520	27.180	25.860	43,831,594
2022-10-21	25.850	27.050	25.790	26.970	25.660	53,058,711
2022-10-20	26.150	26.950	25.945	26.080	24.813	33,247,691
2022-10-19	25.735	26.250	25.690	26.000	24.737	33,882,273
2022-10-18	26.740	26.955	25.540	25.870	24.613	51,126,848
2022-10-17	26.310	26.750	26.171	26.420	25.137	39,416,473
2022-10-14	26.460	26.630	25.760	25.910	24.652	48,185,367
2022-10-13	24.725	26.835	24.590	26.420	25.137	62,447,039
2022-10-12	25.050	25.520	24.660	25.330	24.100	39,634,059
2022-10-11	25.010	25.480	24.690	25.040	23.824	48,134,930
2022-10-10	25.940	25.990	25.090	25.200	23.976	43,409,340
2022-10-07	26.170	26.275	25.651	25.720	24.471	57,215,512
2022-10-06	27.440	27.760	27.000	27.180	25.860	33,985,129
2022-10-05	27.365	27.840	26.890	27.640	26.298	30,119,961
2022-10-04	27.425	27.795	27.090	27.700	26.355	42,427,480
2022-10-03	26.330	27.250	26.065	26.970	25.660	44,096,180
2022-09-30	26.300	26.570	25.740	25.770	24.518	43,820,961
2022-09-29	26.780	26.780	26.185	26.380	25.099	41,831,289
2022-09-28	26.860	27.280	26.600	27.130	25.812	40,433,352
2022-09-27	27.400	27.595	26.620	26.890	25.584	44,121,434
2022-09-26	27.560	27.700	26.860	26.970	25.660	44,786,406

← NewerPage 17 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.