Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	49.720	49.720	48.660	48.920	43.611	29,471,070
2020-08-04	48.600	49.140	48.500	49.130	43.798	29,045,840
2020-08-03	48.270	48.627	47.740	48.300	43.058	31,767,141
2020-07-31	48.130	48.322	46.970	47.730	42.550	46,569,879
2020-07-30	47.830	48.500	47.590	47.990	42.782	39,735,191
2020-07-29	49.490	49.500	47.900	48.070	42.853	60,500,809
2020-07-28	49.480	50.230	49.140	49.240	43.896	62,362,609
2020-07-27	51.030	51.140	49.465	49.570	44.191	107,526,492
2020-07-24	52.150	52.180	49.500	50.590	45.100	182,269,906
2020-07-23	61.255	61.740	59.980	60.400	53.845	43,518,551
2020-07-22	61.310	61.765	60.620	61.050	54.425	18,959,920
2020-07-21	61.515	61.928	60.440	60.700	54.113	19,830,311
2020-07-20	60.080	61.380	59.340	61.150	54.514	16,868,660
2020-07-17	59.420	60.460	59.280	60.000	53.489	16,322,810
2020-07-16	58.540	59.360	58.400	59.140	52.722	12,425,870
2020-07-15	59.030	59.340	58.420	59.030	52.624	19,986,311
2020-07-14	57.874	59.250	57.345	58.980	52.579	24,190,869
2020-07-13	59.840	60.620	58.390	58.580	52.223	19,082,939
2020-07-10	57.950	59.690	57.830	59.530	53.070	17,742,320
2020-07-09	58.200	58.745	57.700	58.420	52.080	20,683,689
2020-07-08	58.450	58.695	57.930	58.610	52.249	13,277,870
2020-07-07	59.070	59.570	58.140	58.310	51.982	15,996,490
2020-07-06	58.720	59.620	58.600	59.540	53.079	20,536,721
2020-07-02	59.190	59.810	58.970	59.130	52.713	15,578,580
2020-07-01	59.910	60.030	58.760	58.810	52.428	14,748,070
2020-06-30	58.710	59.980	58.540	59.830	53.337	31,542,061
2020-06-29	57.470	58.350	56.760	58.270	51.946	22,150,270
2020-06-26	58.490	58.730	57.070	57.500	51.260	38,477,512
2020-06-25	58.980	59.090	57.480	58.510	52.160	21,906,939
2020-06-24	59.640	59.805	58.670	59.090	52.677	27,764,480
2020-06-23	60.190	60.470	59.861	59.920	53.417	22,809,580
2020-06-22	59.730	60.545	58.830	60.090	53.569	22,846,010
2020-06-19	60.650	60.890	59.100	59.620	53.150	60,324,578
2020-06-18	60.350	60.510	59.320	60.080	53.560	24,899,699
2020-06-17	60.740	61.280	60.060	60.490	53.925	20,454,770
2020-06-16	61.490	61.650	59.490	60.400	53.845	23,226,631
2020-06-15	59.330	60.360	58.580	60.100	53.578	29,651,721
2020-06-12	60.110	60.960	58.121	59.330	52.891	30,419,770
2020-06-11	63.070	63.300	59.520	59.700	53.221	26,998,240
2020-06-10	62.790	64.289	62.750	63.870	56.939	21,367,850
2020-06-09	62.994	63.710	62.900	63.040	56.199	23,594,131
2020-06-08	63.970	64.150	62.940	63.670	56.760	21,546,180
2020-06-05	63.360	65.110	63.160	64.340	57.358	26,813,100
2020-06-04	61.740	63.470	61.344	62.970	56.136	22,010,141
2020-06-03	62.450	62.540	61.530	61.930	55.209	16,737,270
2020-06-02	61.700	62.170	60.825	62.120	55.379	20,702,350
2020-06-01	62.485	62.660	61.660	61.860	55.147	14,329,040
2020-05-29	61.900	63.660	61.620	62.930	56.101	33,395,738
2020-05-28	63.000	63.450	61.490	61.700	55.004	17,264,131
2020-05-27	62.320	63.590	61.070	63.560	56.662	19,886,270
2020-05-26	63.680	64.140	62.120	62.340	55.575	20,933,561
2020-05-22	61.980	62.320	61.420	62.255	55.499	14,103,010
2020-05-21	63.095	63.800	61.820	61.980	55.254	20,987,740
2020-05-20	61.160	63.489	61.020	63.100	56.252	30,583,990
2020-05-19	60.130	61.770	59.850	60.290	53.747	21,865,010
2020-05-18	59.741	60.280	59.360	59.920	53.417	20,443,711
2020-05-15	57.400	58.370	56.960	58.280	51.955	21,373,270
2020-05-14	57.320	59.150	56.100	59.080	52.668	21,569,350
2020-05-13	58.450	59.230	56.900	57.740	51.474	21,064,971
2020-05-12	60.220	60.640	58.260	58.390	52.053	16,754,900

← NewerPage 27 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.