Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	27.900	27.900	27.190	27.520	26.183	43,491,059
2022-09-22	28.400	28.500	28.040	28.070	26.707	36,092,672
2022-09-21	29.150	29.590	28.460	28.470	27.087	39,977,312
2022-09-20	29.065	29.165	28.710	28.960	27.553	31,129,029
2022-09-19	29.020	29.500	28.900	29.440	28.010	33,151,879
2022-09-16	28.700	29.320	28.420	29.240	27.820	72,747,992
2022-09-15	29.150	29.410	28.710	28.840	27.439	39,919,113
2022-09-14	29.550	29.765	29.010	29.180	27.763	40,767,168
2022-09-13	30.830	30.930	29.250	29.290	27.867	71,417,852
2022-09-12	31.735	31.860	31.100	31.560	30.027	38,305,488
2022-09-09	31.190	31.500	31.075	31.460	29.932	34,081,207
2022-09-08	30.370	30.847	29.910	30.750	29.256	37,359,473
2022-09-07	30.420	30.785	30.050	30.650	29.161	37,329,539
2022-09-06	31.390	31.390	30.330	30.360	28.885	46,989,602
2022-09-02	32.210	32.375	31.060	31.220	29.704	34,893,281
2022-09-01	31.572	31.825	31.130	31.760	30.217	36,440,680
2022-08-31	32.385	32.385	31.770	31.920	30.370	44,074,488
2022-08-30	33.040	33.070	32.150	32.260	30.693	40,182,449
2022-08-29	33.225	33.410	32.810	32.940	31.340	32,976,762
2022-08-26	34.950	35.025	33.350	33.360	31.740	44,851,480
2022-08-25	33.870	34.930	33.820	34.890	33.195	29,799,150
2022-08-24	33.970	33.990	33.600	33.860	32.215	25,105,650
2022-08-23	33.980	34.390	33.910	33.950	32.301	30,687,100
2022-08-22	35.000	35.060	33.730	33.840	32.196	51,006,129
2022-08-19	35.800	36.025	35.190	35.380	33.662	31,425,529
2022-08-18	35.680	36.330	35.570	36.200	34.442	24,598,230
2022-08-17	35.810	36.075	35.270	35.780	34.042	29,176,061
2022-08-16	36.160	36.575	35.700	36.190	34.432	25,000,240
2022-08-15	36.100	36.430	35.710	36.340	34.575	25,400,551
2022-08-12	35.800	36.140	35.670	36.110	34.356	37,675,230
2022-08-11	35.640	36.290	35.485	35.590	33.861	35,569,719
2022-08-10	34.990	35.400	34.590	35.370	33.652	42,243,301
2022-08-09	35.220	35.300	34.400	34.520	32.843	48,202,281
2022-08-08	35.360	35.960	35.200	35.380	33.662	41,601,566
2022-08-05	35.345	35.690	35.180	35.390	33.671	40,205,090
2022-08-04	36.012	36.100	35.360	35.660	33.928	54,046,262
2022-08-03	36.090	36.590	35.260	36.520	34.399	59,513,859
2022-08-02	36.590	36.660	36.000	36.010	33.919	53,929,367
2022-08-01	36.050	37.690	36.050	36.960	34.813	52,513,449
2022-07-29	35.605	36.620	35.240	36.310	34.201	125,292,398
2022-07-28	40.090	40.120	39.040	39.710	37.404	56,662,301
2022-07-27	39.270	40.425	39.230	40.180	37.846	42,571,578
2022-07-26	39.100	39.565	38.880	38.960	36.697	35,925,488
2022-07-25	39.285	39.410	38.550	39.160	36.886	32,263,400
2022-07-22	40.370	40.510	38.940	39.200	36.923	41,349,969
2022-07-21	40.510	40.645	39.820	40.610	38.251	29,661,199
2022-07-20	40.210	40.670	39.560	40.560	38.204	36,387,871
2022-07-19	39.320	40.730	39.240	40.220	37.884	53,095,320
2022-07-18	39.100	39.340	38.525	38.710	36.462	30,814,369
2022-07-15	38.270	38.670	37.730	38.620	36.377	32,892,289
2022-07-14	36.990	38.155	36.290	37.710	35.520	36,690,672
2022-07-13	36.680	37.430	36.620	37.210	35.049	27,059,160
2022-07-12	37.650	37.700	36.990	37.210	35.049	30,546,279
2022-07-11	37.660	37.675	37.030	37.200	35.039	25,946,881
2022-07-08	37.660	38.140	37.390	37.990	35.784	22,566,350
2022-07-07	37.890	38.330	37.730	38.140	35.925	33,165,410
2022-07-06	36.820	37.425	36.460	36.990	34.842	26,258,320
2022-07-05	35.930	36.740	35.540	36.690	34.559	33,225,871
2022-07-01	37.090	37.200	35.880	36.340	34.229	40,596,289
2022-06-30	37.210	38.000	36.725	37.410	35.237	35,141,047

← NewerPage 18 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.