Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	37.540	37.595	37.020	37.290	35.124	25,437,199
2022-06-28	38.580	39.020	37.740	37.780	35.586	37,842,727
2022-06-27	38.870	39.060	38.470	38.630	36.386	29,585,330
2022-06-24	37.845	38.640	37.740	38.610	36.368	38,159,910
2022-06-23	37.610	37.620	36.910	37.410	35.237	30,162,971
2022-06-22	37.330	37.770	37.220	37.380	35.209	32,591,520
2022-06-21	37.360	38.025	37.325	37.730	35.539	34,004,879
2022-06-17	37.480	38.120	36.600	36.970	34.823	71,393,195
2022-06-16	37.695	37.790	36.930	37.340	35.171	45,576,551
2022-06-15	38.560	39.170	37.920	38.650	36.405	37,652,262
2022-06-14	38.010	38.200	37.540	37.930	35.727	31,351,680
2022-06-13	38.550	38.810	37.670	37.770	35.576	50,335,922
2022-06-10	39.850	40.080	39.180	39.180	36.904	43,084,434
2022-06-09	41.010	41.350	40.010	40.010	37.686	39,047,180
2022-06-08	42.250	42.260	41.030	41.230	38.835	59,649,871
2022-06-07	43.060	43.590	42.660	43.530	41.002	25,168,689
2022-06-06	43.810	44.040	43.080	43.340	40.823	25,437,061
2022-06-03	44.105	44.246	43.340	43.390	40.870	33,174,660
2022-06-02	44.190	44.880	43.940	44.840	42.236	28,727,641
2022-06-01	44.770	44.930	43.525	44.110	41.548	29,885,539
2022-05-31	44.250	44.750	43.645	44.420	41.840	41,111,480
2022-05-27	43.590	44.550	43.550	44.550	41.963	30,553,320
2022-05-26	42.170	43.680	42.080	43.480	40.955	28,826,680
2022-05-25	41.440	42.515	41.390	42.200	39.749	26,283,080
2022-05-24	41.698	41.890	41.100	41.670	39.250	29,837,490
2022-05-23	41.690	42.250	41.325	42.000	39.561	27,199,490
2022-05-20	42.245	42.290	40.310	41.650	39.231	44,802,289
2022-05-19	42.320	42.700	41.720	42.010	39.570	29,181,010
2022-05-18	43.980	43.980	42.220	42.350	39.890	35,218,391
2022-05-17	43.820	44.420	43.650	44.400	41.821	28,596,631
2022-05-16	43.420	43.610	42.785	43.080	40.578	25,071,910
2022-05-13	43.420	43.840	42.970	43.600	41.068	32,034,141
2022-05-12	42.730	42.905	42.010	42.840	40.352	42,329,641
2022-05-11	44.020	44.290	42.780	42.830	40.342	40,351,672
2022-05-10	44.350	44.735	43.500	44.010	41.454	42,770,020
2022-05-09	43.810	44.200	42.870	43.070	40.568	44,925,770
2022-05-06	44.490	45.150	43.840	44.300	41.727	40,916,578
2022-05-05	45.600	45.910	44.130	44.600	42.010	52,996,680
2022-05-04	45.060	46.640	44.410	46.540	43.493	44,625,621
2022-05-03	44.790	45.490	44.230	45.060	42.110	40,158,391
2022-05-02	43.720	44.990	43.510	44.960	42.017	45,446,473
2022-04-29	44.990	45.360	43.500	43.590	40.736	70,765,891
2022-04-28	45.785	47.270	45.541	46.840	43.774	41,097,039
2022-04-27	45.480	46.060	45.010	45.220	42.260	28,320,900
2022-04-26	46.690	46.840	45.510	45.520	42.540	35,356,566
2022-04-25	46.210	47.140	46.180	47.060	43.979	35,999,246
2022-04-22	47.450	47.650	46.500	46.540	43.493	28,219,859
2022-04-21	48.620	48.900	47.400	47.500	44.390	27,316,891
2022-04-20	48.360	48.750	47.975	48.110	44.960	22,787,141
2022-04-19	46.600	48.000	46.340	47.930	44.792	31,483,100
2022-04-18	45.530	46.890	45.520	46.640	43.587	25,593,061
2022-04-14	46.745	46.750	45.620	45.670	42.680	36,181,840
2022-04-13	46.750	47.269	46.550	47.010	43.932	22,171,270
2022-04-12	47.320	47.910	46.410	46.500	43.456	29,861,381
2022-04-11	46.900	47.295	46.530	46.570	43.521	30,352,480
2022-04-08	47.280	47.580	46.845	47.020	43.942	22,167,260
2022-04-07	47.425	47.910	46.770	47.560	44.446	24,116,971
2022-04-06	47.440	48.170	47.240	47.540	44.428	31,518,750
2022-04-05	48.830	48.980	48.020	48.130	44.979	25,779,170
2022-04-04	48.170	49.230	47.915	49.200	45.979	23,811,320

← NewerPage 19 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.