Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	44.240	44.470	43.920	44.110	39.590	36,796,801
2020-10-28	44.890	45.285	44.200	44.250	39.716	45,066,008
2020-10-27	45.980	46.410	45.360	45.640	40.963	50,130,520
2020-10-26	47.850	47.860	46.250	46.720	41.933	54,161,289
2020-10-23	48.350	48.665	47.660	48.200	43.261	97,322,484
2020-10-22	53.120	54.220	53.070	53.900	48.377	41,522,738
2020-10-21	53.140	54.070	52.820	53.500	48.018	21,866,029
2020-10-20	54.600	54.700	53.270	53.430	47.955	27,224,900
2020-10-19	54.470	56.230	53.840	54.580	48.987	43,537,219
2020-10-16	53.900	54.700	53.900	54.160	48.610	23,421,391
2020-10-15	52.750	53.980	52.620	53.850	48.332	18,272,869
2020-10-14	54.010	54.400	53.510	53.550	48.063	21,885,109
2020-10-13	54.270	54.290	53.620	53.830	48.314	20,005,770
2020-10-12	53.550	54.200	53.210	53.880	48.359	27,303,471
2020-10-09	53.550	53.850	52.670	52.820	47.408	24,343,900
2020-10-08	52.910	53.580	52.670	53.370	47.901	22,369,539
2020-10-07	51.850	52.900	51.790	52.670	47.273	21,978,670
2020-10-06	51.710	52.700	51.230	51.370	46.106	25,642,789
2020-10-05	51.300	51.810	51.270	51.690	46.393	20,883,250
2020-10-02	51.500	51.979	50.990	51.010	45.783	25,811,770
2020-10-01	52.400	52.720	51.990	52.240	46.887	22,127,580
2020-09-30	51.240	52.380	51.150	51.780	46.474	27,711,350
2020-09-29	51.305	51.735	50.950	51.190	45.945	19,687,449
2020-09-28	50.510	51.460	50.160	51.430	46.160	29,652,250
2020-09-25	48.960	50.280	48.750	49.940	44.823	26,633,410
2020-09-24	48.530	49.640	48.420	49.160	44.123	29,343,400
2020-09-23	49.830	50.145	48.660	48.820	43.817	30,078,801
2020-09-22	49.890	50.210	49.470	49.950	44.832	22,290,859
2020-09-21	49.390	49.745	48.830	49.720	44.625	27,377,119
2020-09-18	50.330	50.500	49.040	49.890	44.778	50,123,500
2020-09-17	49.370	50.485	49.300	50.320	45.164	26,959,930
2020-09-16	50.510	51.030	50.165	50.370	45.209	26,555,279
2020-09-15	49.790	50.600	49.730	50.000	44.877	27,598,260
2020-09-14	48.850	49.720	48.850	49.410	44.347	27,212,490
2020-09-11	49.264	50.050	48.950	49.280	44.230	29,333,570
2020-09-10	50.000	50.090	48.710	48.960	43.943	32,649,150
2020-09-09	49.530	49.968	49.040	49.620	44.536	33,437,270
2020-09-08	49.260	49.900	48.850	48.910	43.898	39,752,688
2020-09-04	50.530	51.230	49.490	50.080	44.948	43,318,367
2020-09-03	52.500	52.620	50.135	50.390	45.227	47,394,340
2020-09-02	51.210	52.680	51.090	52.250	46.896	53,000,727
2020-09-01	50.910	51.000	50.220	50.790	45.586	30,522,711
2020-08-31	51.000	51.500	50.320	50.950	45.729	46,114,129
2020-08-28	49.570	50.800	49.460	50.430	45.263	35,384,680
2020-08-27	49.790	49.930	49.170	49.400	44.338	24,420,609
2020-08-26	49.390	49.670	49.230	49.550	44.473	28,616,619
2020-08-25	49.350	49.880	49.210	49.430	44.365	38,384,328
2020-08-24	49.260	49.400	48.820	49.140	44.105	36,295,312
2020-08-21	49.020	49.310	48.650	49.280	44.230	34,316,473
2020-08-20	49.810	50.200	49.000	49.170	44.132	55,081,340
2020-08-19	48.785	48.980	48.250	48.330	43.378	27,774,980
2020-08-18	49.260	49.570	48.620	48.650	43.665	19,251,400
2020-08-17	49.110	49.305	48.730	48.930	43.916	20,018,270
2020-08-14	48.730	49.210	48.650	48.890	43.880	22,321,170
2020-08-13	49.260	49.330	48.385	48.560	43.584	24,774,510
2020-08-12	48.670	49.260	48.240	49.190	44.150	30,687,170
2020-08-11	49.630	49.730	48.060	48.190	43.252	35,348,090
2020-08-10	48.200	49.390	48.060	49.220	44.177	37,442,609
2020-08-07	48.530	48.650	47.700	48.030	43.108	36,765,230
2020-08-06	48.790	48.820	48.100	48.570	43.593	23,795,529

← NewerPage 26 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.