Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	54.915	55.560	54.268	55.240	50.552	19,866,971
2021-07-19	54.410	54.805	53.970	54.640	50.003	27,007,670
2021-07-16	56.050	56.930	54.900	54.970	50.305	25,263,789
2021-07-15	56.400	56.400	55.570	55.810	51.074	18,917,051
2021-07-14	57.170	57.455	56.334	56.520	51.723	16,263,610
2021-07-13	56.620	57.300	56.340	56.870	52.044	15,715,980
2021-07-12	56.260	56.755	56.110	56.730	51.915	15,392,760
2021-07-09	55.510	56.105	55.310	55.990	51.238	18,708,000
2021-07-08	55.310	55.720	54.790	55.390	50.689	19,161,961
2021-07-07	56.370	56.450	55.705	55.960	51.211	14,857,390
2021-07-06	56.920	57.010	55.700	56.090	51.330	26,186,600
2021-07-02	56.550	56.990	56.320	56.760	51.943	17,223,580
2021-07-01	56.130	56.640	55.870	56.010	51.257	24,871,590
2021-06-30	56.340	56.375	55.390	56.140	51.376	29,891,580
2021-06-29	57.550	57.830	55.880	56.750	51.934	26,359,990
2021-06-28	56.360	57.725	56.340	57.480	52.602	22,480,881
2021-06-25	56.020	56.405	55.745	55.910	51.165	21,101,240
2021-06-24	55.490	56.100	55.340	56.070	51.312	21,209,730
2021-06-23	55.870	55.974	55.230	55.260	50.570	20,287,881
2021-06-22	55.940	56.280	55.505	55.870	51.128	18,682,811
2021-06-21	55.750	56.040	55.370	55.870	51.128	19,254,641
2021-06-18	56.680	56.750	55.100	55.670	50.945	55,118,312
2021-06-17	57.050	57.900	56.700	57.180	52.327	21,498,760
2021-06-16	58.150	58.370	56.765	57.220	52.364	21,879,680
2021-06-15	58.210	58.415	57.800	57.990	53.069	20,806,539
2021-06-14	58.020	58.200	57.230	58.190	53.252	21,784,520
2021-06-11	57.470	57.940	56.950	57.850	52.940	18,119,740
2021-06-10	57.150	58.030	56.925	57.380	52.510	26,738,080
2021-06-09	57.360	57.475	56.970	57.000	52.163	13,904,790
2021-06-08	57.450	57.640	56.600	57.000	52.163	33,254,480
2021-06-07	57.410	57.440	56.775	57.090	52.245	17,364,400
2021-06-04	56.550	57.750	56.540	57.370	52.501	21,493,760
2021-06-03	56.980	57.100	56.085	56.240	51.467	21,831,301
2021-06-02	56.910	57.690	56.755	57.480	52.602	18,483,590
2021-06-01	57.610	57.820	56.590	56.890	52.062	20,326,369
2021-05-28	57.550	57.650	56.940	57.120	52.272	20,309,600
2021-05-27	57.110	57.880	57.000	57.730	52.831	32,387,641
2021-05-26	57.050	57.230	56.585	56.920	52.089	15,173,600
2021-05-25	57.560	57.560	56.420	56.870	52.044	22,309,869
2021-05-24	56.648	57.390	56.400	56.960	52.126	19,164,350
2021-05-21	56.420	56.710	55.980	56.080	51.321	17,723,090
2021-05-20	55.570	56.240	55.360	55.950	51.202	23,145,170
2021-05-19	54.070	55.430	53.842	55.360	50.662	23,769,650
2021-05-18	55.950	56.140	54.800	54.840	50.186	18,703,391
2021-05-17	55.290	55.890	54.760	55.330	50.634	19,990,820
2021-05-14	54.605	55.847	54.255	55.350	50.653	28,158,311
2021-05-13	54.040	54.390	53.460	54.010	49.426	29,192,471
2021-05-12	54.390	54.650	53.420	53.620	49.069	30,232,250
2021-05-11	55.050	55.630	54.300	55.040	50.369	35,968,047
2021-05-10	57.147	57.230	55.880	55.970	51.220	35,046,473
2021-05-07	57.700	58.010	57.240	57.670	52.776	19,959,039
2021-05-06	56.615	57.250	56.245	57.190	52.336	25,529,250
2021-05-05	56.960	57.300	56.460	56.850	51.707	21,001,930
2021-05-04	56.880	56.980	55.810	56.900	51.753	35,323,621
2021-05-03	57.855	57.877	56.840	57.260	52.080	22,281,699
2021-04-30	57.610	58.430	57.070	57.530	52.326	30,731,840
2021-04-29	57.880	58.300	57.470	58.280	53.008	23,290,619
2021-04-28	57.520	58.160	57.150	57.620	52.408	30,387,350
2021-04-27	58.555	58.630	57.770	57.970	52.726	38,167,699
2021-04-26	59.100	59.520	58.460	58.760	53.445	39,645,910

← NewerPage 23 of 79 · 4,731 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.