Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	54.610	54.848	53.300	53.590	48.449	49,722,953
2021-01-26	55.275	56.200	54.850	55.210	49.913	31,485,881
2021-01-25	56.380	56.500	54.060	55.440	50.121	61,968,551
2021-01-22	58.850	59.620	56.650	56.660	51.224	85,729,320
2021-01-21	59.038	63.950	58.223	62.460	56.468	87,156,461
2021-01-20	58.240	59.220	58.090	58.670	53.041	28,701,260
2021-01-19	57.940	58.340	57.100	57.990	52.426	35,647,141
2021-01-15	58.850	59.650	57.500	57.580	52.056	50,265,359
2021-01-14	58.450	60.140	57.840	59.250	53.566	74,680,891
2021-01-13	59.500	60.250	56.900	56.950	51.486	124,070,703
2021-01-12	51.900	53.850	51.560	53.240	48.132	39,883,887
2021-01-11	51.290	52.240	51.250	51.540	46.595	32,933,281
2021-01-08	52.450	52.530	51.270	51.650	46.695	34,625,379
2021-01-07	51.490	52.690	51.300	52.190	47.183	32,092,340
2021-01-06	50.435	52.150	50.200	51.100	46.197	36,809,641
2021-01-05	49.445	50.830	49.330	50.610	45.754	24,866,561
2021-01-04	49.890	51.390	49.402	49.670	44.905	46,102,461
2020-12-31	48.750	50.190	48.720	49.820	45.040	28,576,789
2020-12-30	49.110	49.190	48.560	48.750	44.073	37,385,406
2020-12-29	47.220	50.667	46.490	49.390	44.652	84,531,391
2020-12-28	47.190	47.635	46.860	47.070	42.554	21,269,170
2020-12-24	46.600	47.090	46.340	47.070	42.554	11,865,640
2020-12-23	46.165	47.030	46.070	46.570	42.102	22,564,230
2020-12-22	46.250	46.340	45.765	46.170	41.740	32,188,770
2020-12-21	46.320	46.450	45.240	46.360	41.912	53,775,699
2020-12-18	50.570	50.680	47.110	47.460	42.907	119,298,398
2020-12-17	51.150	51.320	50.220	50.650	45.791	26,399,020
2020-12-16	50.710	51.460	50.680	51.120	46.216	28,350,980
2020-12-15	50.980	51.010	50.210	50.665	45.804	25,472,990
2020-12-14	49.820	51.340	49.740	50.470	45.628	33,436,398
2020-12-11	50.140	50.140	49.115	49.730	44.959	29,398,840
2020-12-10	49.660	50.720	49.590	50.260	45.438	33,705,980
2020-12-09	50.280	50.838	49.730	50.070	45.266	34,068,391
2020-12-08	49.830	50.720	49.810	50.690	45.827	28,956,510
2020-12-07	51.000	51.290	49.560	50.200	45.384	51,040,301
2020-12-04	51.060	52.650	51.000	51.985	46.998	39,767,719
2020-12-03	49.920	51.110	49.780	50.990	46.098	50,261,152
2020-12-02	49.220	50.060	49.180	49.900	45.113	33,753,520
2020-12-01	48.750	50.225	48.710	49.560	44.805	57,778,191
2020-11-30	47.420	48.500	47.265	48.350	43.711	46,332,672
2020-11-27	47.360	48.100	47.360	47.450	42.898	15,921,420
2020-11-25	47.030	47.180	46.570	47.050	42.536	28,126,891
2020-11-24	46.290	47.300	46.010	47.010	42.500	33,901,168
2020-11-23	45.480	46.210	45.450	46.060	41.641	35,489,641
2020-11-20	45.660	45.880	45.330	45.390	41.035	24,199,279
2020-11-19	44.920	45.670	44.700	45.620	41.243	29,469,080
2020-11-18	45.550	45.685	45.040	45.060	40.737	32,817,922
2020-11-17	45.750	46.120	45.405	45.530	41.162	31,072,061
2020-11-16	46.040	46.750	45.790	46.190	41.759	36,306,289
2020-11-13	44.990	45.580	44.970	45.460	41.099	30,898,109
2020-11-12	46.130	46.190	44.550	44.950	40.637	42,909,922
2020-11-11	45.900	46.455	45.860	46.350	41.903	31,496,939
2020-11-10	45.400	46.480	45.250	45.440	41.080	39,224,461
2020-11-09	46.640	47.350	45.540	45.600	41.225	48,481,727
2020-11-06	45.540	45.795	44.900	45.390	41.035	36,233,680
2020-11-05	46.150	46.380	45.525	45.680	41.297	31,103,211
2020-11-04	45.110	46.150	44.780	45.700	41.017	34,748,152
2020-11-03	44.730	45.460	44.700	44.850	40.254	33,587,539
2020-11-02	44.960	45.055	44.240	44.460	39.904	33,856,738
2020-10-30	44.100	44.795	43.610	44.280	39.743	46,794,168

← NewerPage 25 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.