Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	59.160	60.000	57.900	59.240	53.881	77,519,828
2021-04-22	63.350	63.910	62.280	62.570	56.910	38,257,621
2021-04-21	62.790	63.775	62.300	63.700	57.938	24,364,211
2021-04-20	63.640	63.760	62.410	62.700	57.028	19,872,119
2021-04-19	64.700	64.740	63.070	63.630	57.874	23,997,680
2021-04-16	65.330	65.520	64.570	64.750	58.893	24,625,461
2021-04-15	63.970	65.215	63.680	65.020	59.138	24,927,680
2021-04-14	65.310	65.380	63.840	64.190	58.383	25,768,420
2021-04-13	65.610	65.635	64.210	65.220	59.320	26,821,990
2021-04-12	68.200	68.490	64.710	65.405	59.488	51,266,879
2021-04-09	66.798	68.400	66.630	68.260	62.085	27,177,100
2021-04-08	66.970	67.290	66.360	67.050	60.985	22,224,221
2021-04-07	65.670	66.570	65.360	66.250	60.257	17,793,260
2021-04-06	66.062	66.575	65.290	65.560	59.629	28,771,400
2021-04-05	64.950	66.740	64.700	66.540	60.521	27,947,520
2021-04-01	64.725	64.890	63.575	64.550	58.711	31,416,250
2021-03-31	64.010	64.490	63.580	64.000	58.211	33,013,230
2021-03-30	63.770	64.000	63.150	63.770	58.001	20,709,490
2021-03-29	64.011	65.125	63.610	64.500	58.665	26,161,609
2021-03-26	61.800	64.970	61.770	64.870	59.002	34,705,762
2021-03-25	61.655	62.440	60.975	62.020	56.410	35,401,434
2021-03-24	66.580	67.440	61.990	62.040	56.428	74,584,672
2021-03-23	66.000	66.050	63.170	63.480	57.738	35,159,953
2021-03-22	64.820	66.380	64.560	65.630	59.693	34,380,152
2021-03-19	63.180	64.990	62.920	63.760	57.992	54,951,648
2021-03-18	65.630	65.700	63.650	63.725	57.960	30,107,869
2021-03-17	64.224	66.290	63.710	65.780	59.829	32,394,650
2021-03-16	64.150	65.730	64.080	64.780	58.920	30,186,641
2021-03-15	63.610	63.875	62.480	63.790	58.020	21,251,480
2021-03-12	62.650	63.300	62.240	62.900	57.210	20,172,961
2021-03-11	62.940	64.090	62.390	63.310	57.583	30,701,770
2021-03-10	63.220	64.120	62.130	62.250	56.619	27,160,320
2021-03-09	61.180	63.165	60.840	62.670	57.001	36,387,480
2021-03-08	60.468	61.695	59.720	59.850	54.436	33,112,391
2021-03-05	59.260	61.175	58.510	60.740	55.245	39,511,672
2021-03-04	59.830	60.235	57.905	58.330	53.053	40,210,352
2021-03-03	60.640	61.520	59.700	59.900	54.481	28,740,359
2021-03-02	62.800	63.140	61.110	61.240	55.700	23,320,020
2021-03-01	61.720	63.080	61.650	62.880	57.192	28,503,500
2021-02-26	60.890	61.690	59.680	60.780	55.282	38,216,770
2021-02-25	62.405	63.540	60.130	60.400	54.936	36,393,953
2021-02-24	60.530	63.280	60.380	63.190	57.474	24,669,869
2021-02-23	60.480	61.495	59.170	61.120	55.591	27,374,590
2021-02-22	61.880	62.700	60.660	60.710	55.218	32,288,180
2021-02-19	61.910	63.260	61.850	63.010	57.310	28,290,119
2021-02-18	60.645	61.980	60.640	61.610	56.037	17,846,141
2021-02-17	61.490	62.185	61.210	61.850	56.255	21,065,330
2021-02-16	62.000	62.870	61.700	62.470	56.819	26,326,301
2021-02-12	60.600	62.510	60.430	61.810	56.219	26,214,180
2021-02-11	59.095	60.990	58.860	60.660	55.173	27,539,119
2021-02-10	59.300	59.420	58.120	58.860	53.535	16,325,150
2021-02-09	58.770	59.310	57.935	58.780	53.463	28,754,080
2021-02-08	58.375	59.220	57.950	59.160	53.808	34,358,301
2021-02-05	59.000	59.080	58.120	58.180	52.917	23,432,609
2021-02-04	57.610	58.880	57.190	58.790	53.472	29,853,779
2021-02-03	57.894	58.330	57.380	57.680	52.146	21,893,189
2021-02-02	57.190	58.280	56.880	58.000	52.435	23,580,891
2021-02-01	55.950	57.390	55.710	56.690	51.251	26,926,641
2021-01-29	55.980	57.160	55.355	55.510	50.184	37,256,230
2021-01-28	54.790	57.400	54.700	56.065	50.686	49,202,559

← NewerPage 24 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.