Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	59.740	60.840	59.710	60.130	53.605	18,684,439
2020-05-08	59.669	59.780	59.050	59.670	53.194	20,391,090
2020-05-07	59.930	60.097	58.920	59.170	52.749	14,733,520
2020-05-06	59.040	59.950	58.940	59.180	52.758	17,848,660
2020-05-05	58.790	59.300	58.350	58.750	52.080	17,252,061
2020-05-04	57.120	58.070	56.310	57.990	51.406	18,957,230
2020-05-01	58.830	59.320	57.310	57.470	50.945	21,194,801
2020-04-30	61.367	61.540	59.750	59.980	53.170	26,279,881
2020-04-29	59.440	62.030	59.320	61.800	54.784	30,451,539
2020-04-28	59.990	60.220	58.260	58.750	52.080	28,784,711
2020-04-27	59.720	59.830	58.385	59.470	52.718	25,902,240
2020-04-24	56.200	59.400	56.100	59.260	52.532	50,220,512
2020-04-23	59.674	60.100	58.810	59.040	52.337	35,091,953
2020-04-22	58.270	60.500	57.810	60.100	53.277	23,443,750
2020-04-21	58.110	58.600	55.930	56.360	49.961	25,248,029
2020-04-20	59.279	60.040	58.890	59.180	52.461	26,419,609
2020-04-17	62.020	62.130	59.825	60.360	53.507	27,385,641
2020-04-16	59.610	60.960	58.810	60.790	53.888	24,433,520
2020-04-15	59.740	59.830	58.385	58.870	52.186	22,841,551
2020-04-14	60.038	60.900	59.510	60.660	53.773	25,673,990
2020-04-13	56.570	58.770	56.570	58.700	52.036	23,251,939
2020-04-09	59.360	59.720	56.060	57.140	50.653	40,515,422
2020-04-08	58.990	59.510	57.910	58.980	52.284	26,719,500
2020-04-07	59.940	61.490	58.210	58.400	51.770	41,410,008
2020-04-06	56.630	58.770	56.120	58.430	51.796	32,225,300
2020-04-03	53.850	55.130	52.730	54.130	47.985	23,906,061
2020-04-02	51.290	54.560	51.220	54.350	48.180	27,809,990
2020-04-01	52.500	54.690	51.430	51.880	45.990	29,586,561
2020-03-31	55.060	55.795	53.220	54.120	47.976	48,081,859
2020-03-30	52.990	56.100	52.830	55.490	49.190	31,628,609
2020-03-27	53.420	54.640	52.065	52.370	46.424	31,633,490
2020-03-26	51.740	55.950	51.660	55.540	49.235	41,475,406
2020-03-25	52.480	53.785	49.910	51.260	45.440	41,106,059
2020-03-24	53.140	54.640	51.350	52.400	46.451	50,019,754
2020-03-23	46.020	50.490	45.913	49.580	43.951	46,698,480
2020-03-20	46.510	49.420	45.470	45.830	40.627	52,344,047
2020-03-19	47.840	49.230	45.160	45.940	40.724	44,538,031
2020-03-18	46.710	50.050	45.200	47.610	42.205	49,309,879
2020-03-17	45.755	51.630	45.200	50.080	44.394	52,085,160
2020-03-16	47.510	52.250	43.630	44.610	39.545	53,878,941
2020-03-13	48.260	55.000	47.740	54.430	48.251	48,805,059
2020-03-12	47.990	50.091	45.370	45.540	40.370	50,661,754
2020-03-11	52.390	53.540	51.010	51.660	45.795	38,573,961
2020-03-10	52.760	54.000	50.430	53.980	47.852	36,568,953
2020-03-09	51.920	52.710	50.000	50.850	45.077	56,196,980
2020-03-06	55.180	56.010	54.540	55.770	49.438	36,259,160
2020-03-05	57.060	58.660	56.610	56.960	50.493	29,099,160
2020-03-04	57.010	58.710	56.160	58.680	52.018	29,223,070
2020-03-03	58.030	59.020	55.400	55.970	49.616	49,740,281
2020-03-02	55.790	58.220	54.520	58.180	51.575	43,140,301
2020-02-28	54.300	56.380	53.600	55.520	49.217	60,728,000
2020-02-27	57.930	58.510	55.800	55.830	49.492	42,226,859
2020-02-26	60.110	60.820	59.270	59.650	52.878	26,217,740
2020-02-25	61.990	62.280	59.460	59.730	52.949	34,495,727
2020-02-24	61.614	62.770	61.320	61.760	54.748	26,903,119
2020-02-21	65.180	65.250	64.040	64.340	57.035	20,780,471
2020-02-20	67.040	67.290	64.560	65.450	58.019	26,452,590
2020-02-19	66.390	67.200	66.180	67.110	59.491	13,551,200
2020-02-18	66.660	66.690	65.880	66.140	58.631	12,766,570
2020-02-14	67.520	67.865	66.820	67.270	59.633	13,405,450

← NewerPage 28 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.