Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	54.610	54.670	53.415	54.010	50.093	35,757,879
2022-01-05	54.188	56.170	53.830	53.870	49.963	59,109,320
2022-01-04	53.570	53.935	52.650	53.140	49.286	45,681,379
2022-01-03	51.650	53.230	51.600	53.210	49.351	33,892,930
2021-12-31	51.890	52.159	51.460	51.500	47.765	16,318,970
2021-12-30	51.920	52.140	51.650	51.740	47.987	18,359,359
2021-12-29	51.810	52.140	51.660	51.830	48.071	14,174,780
2021-12-28	51.930	52.120	51.630	51.760	48.006	19,290,439
2021-12-27	51.350	52.060	51.302	51.940	48.173	20,990,721
2021-12-23	51.080	51.730	51.050	51.310	47.588	25,198,250
2021-12-22	50.640	51.020	50.210	50.970	47.273	23,307,949
2021-12-21	49.940	50.840	49.940	50.770	47.088	31,956,289
2021-12-20	49.910	50.130	48.960	49.600	46.002	30,140,279
2021-12-17	50.590	51.020	50.010	50.620	46.948	50,190,422
2021-12-16	50.740	51.400	50.575	50.830	47.143	33,132,250
2021-12-15	49.870	50.780	49.325	50.670	46.995	32,590,320
2021-12-14	49.820	50.270	49.320	49.700	46.095	34,120,379
2021-12-13	50.850	51.020	49.950	50.000	46.373	35,726,898
2021-12-10	50.840	51.070	50.050	50.590	46.921	23,783,631
2021-12-09	51.300	51.585	50.430	50.480	46.819	31,694,240
2021-12-08	52.570	52.880	51.384	51.750	47.996	37,143,441
2021-12-07	54.660	55.000	52.210	52.570	48.757	91,731,469
2021-12-06	49.480	51.210	49.180	50.990	47.292	40,335,980
2021-12-03	49.675	50.060	48.760	49.250	45.678	32,224,930
2021-12-02	48.610	49.795	48.330	49.500	45.910	37,240,781
2021-12-01	49.840	50.306	48.520	48.600	45.075	35,133,398
2021-11-30	49.500	50.400	48.680	49.200	45.631	49,460,840
2021-11-29	49.300	50.130	48.720	50.000	46.373	31,478,900
2021-11-26	48.900	49.175	48.115	48.780	45.242	25,268,980
2021-11-24	48.855	49.780	48.630	49.760	46.151	26,035,779
2021-11-23	50.160	50.450	48.640	49.100	45.539	44,713,340
2021-11-22	49.550	50.850	49.410	49.830	46.216	33,389,629
2021-11-19	49.600	49.730	49.240	49.520	45.928	27,607,600
2021-11-18	50.240	50.240	48.970	49.680	46.077	30,667,660
2021-11-17	50.600	50.940	49.980	50.230	46.587	23,546,920
2021-11-16	50.370	51.150	50.340	50.610	46.939	30,927,770
2021-11-15	50.410	50.630	50.120	50.320	46.670	24,695,779
2021-11-12	50.595	50.900	50.180	50.310	46.661	23,884,840
2021-11-11	51.010	51.070	50.410	50.530	46.865	25,419,990
2021-11-10	50.975	51.387	50.710	50.760	47.078	25,040,730
2021-11-09	51.540	51.770	50.765	51.200	47.486	22,508,420
2021-11-08	51.460	51.990	51.060	51.550	47.811	31,647,840
2021-11-05	50.550	51.580	50.540	50.920	47.227	36,816,160
2021-11-04	50.240	50.350	49.730	50.310	46.661	24,805,961
2021-11-03	49.931	50.450	49.710	50.390	46.413	23,962,119
2021-11-02	49.610	49.895	49.230	49.860	45.925	27,193,260
2021-11-01	49.400	49.600	49.000	49.550	45.639	28,013,740
2021-10-29	48.100	49.280	47.920	49.000	45.133	42,300,969
2021-10-28	48.140	48.360	47.880	48.080	44.285	31,317,180
2021-10-27	48.520	48.816	47.870	47.890	44.110	41,081,461
2021-10-26	49.400	49.440	47.930	48.280	44.469	68,405,391
2021-10-25	49.825	50.070	49.310	49.410	45.510	43,178,770
2021-10-22	50.390	50.550	49.140	49.460	45.556	109,971,906
2021-10-21	54.925	56.070	54.830	56.000	51.580	38,390,859
2021-10-20	55.250	55.485	55.080	55.370	51.000	16,850,270
2021-10-19	54.626	55.220	54.370	55.210	50.852	18,392,881
2021-10-18	54.185	54.560	53.720	54.470	50.171	22,407,570
2021-10-15	54.200	54.490	53.810	54.460	50.162	25,231,141
2021-10-14	52.895	54.000	52.730	53.900	49.646	26,586,650
2021-10-13	52.380	52.578	51.865	52.260	48.135	18,533,961

← NewerPage 21 of 79 · 4,730 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.