Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	48.170	49.230	47.915	49.200	45.979	23,811,320
2022-04-01	49.830	49.900	47.325	48.110	44.960	46,598,559
2022-03-31	51.200	51.260	49.510	49.560	46.315	43,698,246
2022-03-30	52.250	52.510	51.220	51.430	48.063	24,623,260
2022-03-29	52.000	52.290	51.275	52.250	48.829	27,303,711
2022-03-28	51.360	51.570	50.560	51.510	48.138	22,932,369
2022-03-25	50.690	51.978	50.450	51.830	48.437	33,249,488
2022-03-24	48.660	51.650	48.590	51.620	48.241	51,677,910
2022-03-23	48.460	49.580	48.060	48.270	45.110	37,126,379
2022-03-22	47.500	48.470	47.400	48.390	45.222	27,923,320
2022-03-21	47.460	47.890	47.065	47.390	44.287	32,910,941
2022-03-18	46.820	47.600	46.350	47.450	44.344	46,237,121
2022-03-17	46.320	47.287	45.730	47.140	44.054	28,554,990
2022-03-16	45.300	46.630	45.270	46.630	43.577	38,885,500
2022-03-15	44.500	44.900	44.070	44.810	41.876	34,448,887
2022-03-14	45.900	45.980	44.300	44.400	41.493	35,993,898
2022-03-11	47.150	47.275	45.765	45.830	42.830	27,082,090
2022-03-10	47.290	47.310	46.155	46.660	43.605	36,455,953
2022-03-09	48.410	48.460	46.885	47.630	44.512	36,076,461
2022-03-08	47.690	48.720	46.890	47.500	44.390	44,813,953
2022-03-07	48.005	48.540	47.600	47.680	44.559	43,813,754
2022-03-04	47.370	48.265	47.370	48.070	44.923	38,324,992
2022-03-03	48.180	48.550	47.624	47.930	44.792	36,389,879
2022-03-02	47.520	48.990	47.480	48.870	45.671	46,936,512
2022-03-01	47.540	47.900	46.220	46.820	43.755	53,852,980
2022-02-28	47.000	47.820	46.850	47.700	44.577	41,946,113
2022-02-25	46.930	47.790	46.250	47.710	44.587	39,266,328
2022-02-24	43.900	46.790	43.625	46.720	43.661	72,740,047
2022-02-23	45.170	45.710	44.551	44.650	41.727	38,176,738
2022-02-22	44.690	45.405	43.850	44.690	41.764	57,093,320
2022-02-18	46.190	46.210	44.510	45.040	42.091	76,520,094
2022-02-17	47.860	48.260	47.380	47.570	44.456	32,030,619
2022-02-16	48.060	48.490	47.600	48.230	45.073	26,022,939
2022-02-15	47.700	48.460	47.190	48.440	45.269	35,857,520
2022-02-14	47.920	48.177	47.110	47.580	44.465	28,456,930
2022-02-11	48.950	49.110	47.500	47.630	44.512	37,208,230
2022-02-10	49.180	49.933	48.760	48.860	45.661	32,762,680
2022-02-09	49.330	49.970	48.825	49.910	46.643	35,217,301
2022-02-08	47.980	48.940	47.900	48.810	45.615	28,051,189
2022-02-07	48.130	48.660	47.960	48.180	45.026	27,558,471
2022-02-04	47.860	48.240	47.130	48.010	44.867	32,431,490
2022-02-03	49.250	49.685	48.250	48.280	44.778	42,145,840
2022-02-02	48.245	49.580	48.090	49.510	45.919	37,962,660
2022-02-01	48.775	49.030	48.360	48.950	45.400	35,386,059
2022-01-31	47.680	48.870	47.305	48.820	45.279	51,828,449
2022-01-28	47.710	48.200	46.300	47.730	44.268	61,945,406
2022-01-27	49.980	50.060	47.780	48.050	44.565	89,642,766
2022-01-26	51.130	52.720	50.750	51.690	47.941	54,895,391
2022-01-25	51.010	51.620	50.250	51.000	47.301	44,095,359
2022-01-24	51.480	52.129	49.880	51.940	48.173	64,273,633
2022-01-21	52.080	53.130	51.950	52.040	48.265	46,372,367
2022-01-20	53.860	54.085	51.940	52.040	48.265	28,582,609
2022-01-19	54.630	54.850	53.560	53.620	49.731	30,595,109
2022-01-18	55.310	55.650	54.680	54.760	50.788	35,332,594
2022-01-14	54.850	55.770	54.530	55.700	51.660	30,151,529
2022-01-13	56.000	56.210	54.770	54.940	50.955	29,605,350
2022-01-12	56.136	56.280	54.810	55.740	51.697	29,136,789
2022-01-11	55.500	56.080	54.730	55.910	51.855	39,795,191
2022-01-10	53.970	55.310	53.310	55.210	51.205	49,260,832
2022-01-07	54.190	54.390	53.150	53.440	49.564	30,717,221

← NewerPage 20 of 21 · 1,256 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.