Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	66.990	67.650	66.739	67.440	59.783	11,602,730
2020-02-12	67.600	68.090	67.310	67.460	59.801	15,586,600
2020-02-11	66.830	67.710	66.570	67.410	59.757	17,975,619
2020-02-10	65.560	66.400	65.440	66.390	58.853	22,299,289
2020-02-07	66.860	67.300	66.010	66.020	58.525	18,134,650
2020-02-06	67.300	67.400	66.770	67.090	59.473	17,408,039
2020-02-05	66.690	67.600	66.130	67.340	59.402	23,401,420
2020-02-04	65.770	66.060	64.920	65.460	57.744	20,970,750
2020-02-03	64.455	65.040	64.300	64.420	56.827	16,654,561
2020-01-31	65.800	65.980	63.670	63.930	56.394	25,268,430
2020-01-30	65.640	66.500	64.930	66.470	58.635	18,522,359
2020-01-29	67.630	68.060	66.170	66.330	58.511	18,076,689
2020-01-28	66.500	67.580	65.940	67.310	59.376	30,915,391
2020-01-27	66.720	67.420	65.600	65.690	57.947	30,764,000
2020-01-24	66.570	69.290	66.460	68.470	60.399	84,711,039
2020-01-23	62.860	63.705	62.810	63.320	55.856	42,778,738
2020-01-22	61.040	62.850	60.970	62.730	55.336	29,475,119
2020-01-21	59.810	61.250	59.790	60.550	53.413	28,358,471
2020-01-17	59.980	60.000	59.240	59.600	52.575	21,803,449
2020-01-16	59.260	59.840	59.070	59.660	52.628	21,365,529
2020-01-15	59.300	59.650	58.750	58.940	51.992	18,498,801
2020-01-14	59.490	59.740	59.185	59.430	52.425	17,092,449
2020-01-13	59.170	59.775	59.080	59.590	52.566	16,455,830
2020-01-10	59.570	60.075	58.870	58.940	51.992	15,201,930
2020-01-09	59.050	59.510	58.830	59.300	52.310	18,818,490
2020-01-08	58.890	59.320	58.520	58.970	52.019	23,138,270
2020-01-07	59.780	59.800	58.890	58.930	51.984	21,960,520
2020-01-06	59.590	60.195	59.330	59.930	52.866	17,759,141
2020-01-03	59.810	60.700	59.810	60.100	53.016	15,298,580
2020-01-02	60.240	60.970	60.220	60.840	53.669	17,713,400
2019-12-31	59.620	59.930	59.360	59.850	52.795	14,435,830
2019-12-30	59.990	60.050	59.380	59.620	52.592	12,751,110
2019-12-27	59.910	60.480	59.900	60.080	52.998	14,086,150
2019-12-26	59.410	59.850	59.350	59.820	52.769	11,486,640
2019-12-24	59.250	59.480	59.160	59.410	52.407	6,313,179
2019-12-23	59.060	59.780	59.040	59.230	52.248	23,593,189
2019-12-20	58.320	59.050	57.890	58.950	52.001	49,970,820
2019-12-19	57.170	57.990	56.965	57.960	51.128	18,869,000
2019-12-18	57.390	57.455	56.940	57.170	50.431	28,273,061
2019-12-17	58.000	58.100	57.130	57.300	50.546	21,656,381
2019-12-16	58.210	58.570	57.650	57.700	50.899	19,135,289
2019-12-13	57.550	58.340	57.380	57.790	50.978	22,201,660
2019-12-12	56.750	58.050	56.610	57.550	50.766	27,896,160
2019-12-11	56.910	57.170	56.580	57.070	50.343	20,051,869
2019-12-10	56.710	56.830	56.440	56.590	49.919	16,157,980
2019-12-09	56.540	56.960	56.500	56.530	49.867	14,467,820
2019-12-06	56.660	56.990	56.420	56.810	50.114	16,477,410
2019-12-05	56.410	56.410	55.760	56.080	49.470	17,675,580
2019-12-04	56.660	56.660	55.860	56.020	49.417	18,882,730
2019-12-03	56.860	56.860	55.750	56.070	49.461	26,613,650
2019-12-02	58.550	58.690	57.470	57.660	50.863	19,166,770
2019-11-29	58.150	58.295	57.790	58.050	51.207	9,481,129
2019-11-27	58.530	58.590	57.905	58.510	51.613	18,185,510
2019-11-26	58.950	59.130	58.450	58.900	51.957	22,381,500
2019-11-25	58.000	58.840	58.000	58.810	51.878	15,012,420
2019-11-22	58.340	58.650	57.490	57.610	50.819	15,690,160
2019-11-21	57.490	58.300	57.410	58.220	51.357	16,139,030
2019-11-20	58.260	58.360	57.366	57.900	51.075	18,559,090
2019-11-19	58.480	58.650	57.750	58.350	51.472	17,062,830
2019-11-18	57.700	58.480	57.570	58.250	51.384	16,101,280

← NewerPage 29 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.