Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	58.170	58.700	57.620	57.960	51.128	16,112,990
2019-11-14	57.610	58.040	57.570	57.810	50.996	12,141,220
2019-11-13	57.870	57.970	57.350	57.890	51.066	15,409,830
2019-11-12	58.400	58.800	58.030	58.200	51.340	11,954,040
2019-11-11	57.970	58.500	57.900	58.350	51.472	11,236,370
2019-11-08	57.850	58.300	57.310	58.270	51.401	11,890,270
2019-11-07	58.000	58.550	57.855	58.050	51.207	16,962,850
2019-11-06	57.490	57.710	56.980	57.600	50.810	17,721,000
2019-11-05	57.470	58.350	57.210	57.550	50.488	20,865,350
2019-11-04	56.930	57.800	56.850	57.610	50.541	19,067,980
2019-11-01	55.940	56.647	55.620	56.510	49.576	17,953,471
2019-10-31	56.330	56.600	55.620	56.530	49.594	19,249,680
2019-10-30	56.320	56.630	55.615	56.600	49.655	15,248,000
2019-10-29	56.370	57.240	56.240	56.340	49.427	18,155,770
2019-10-28	56.380	56.810	56.060	56.760	49.795	32,307,510
2019-10-25	54.190	56.610	53.920	56.460	49.532	59,767,680
2019-10-24	52.090	52.430	51.430	52.230	45.821	25,654,061
2019-10-23	51.370	51.960	51.200	51.720	45.374	15,961,600
2019-10-22	51.900	52.320	51.890	52.010	45.628	13,347,320
2019-10-21	51.520	52.170	51.340	52.130	45.733	13,120,650
2019-10-18	51.750	51.820	51.029	51.360	45.058	16,975,160
2019-10-17	52.635	52.840	51.380	51.860	45.497	16,918,320
2019-10-16	52.350	52.560	52.120	52.445	46.010	15,173,070
2019-10-15	51.930	53.070	51.830	52.650	46.190	18,970,760
2019-10-14	51.900	51.950	51.440	51.640	45.304	16,425,529
2019-10-11	52.000	52.790	51.820	52.090	45.698	24,167,109
2019-10-10	50.410	51.775	50.400	51.110	44.839	14,611,660
2019-10-09	50.470	50.790	50.150	50.480	44.286	12,189,960
2019-10-08	50.160	50.480	49.610	49.725	43.624	17,884,430
2019-10-07	50.700	51.230	50.560	50.620	44.409	12,722,050
2019-10-04	50.350	50.970	50.030	50.920	44.672	12,748,070
2019-10-03	49.500	50.070	48.532	50.030	43.891	17,235,570
2019-10-02	50.310	50.370	48.980	49.390	43.330	21,437,000
2019-10-01	51.970	52.240	50.430	50.760	44.532	18,487,340
2019-09-30	51.190	51.595	50.938	51.530	45.207	14,059,200
2019-09-27	50.630	51.220	50.340	50.780	44.549	14,846,410
2019-09-26	50.980	51.145	50.340	50.920	44.672	11,482,110
2019-09-25	49.750	51.210	49.420	51.020	44.760	20,120,840
2019-09-24	51.100	51.180	49.640	49.820	43.707	28,472,930
2019-09-23	50.830	51.225	50.390	50.900	44.654	21,574,150
2019-09-20	51.600	51.880	50.560	50.720	44.497	38,632,500
2019-09-19	51.700	51.990	51.500	51.570	45.242	11,849,920
2019-09-18	52.130	52.130	51.160	51.740	45.391	15,029,860
2019-09-17	52.050	52.144	51.350	51.950	45.576	19,888,221
2019-09-16	51.900	52.285	51.701	52.200	45.795	13,354,590
2019-09-13	52.760	53.000	52.235	52.540	46.093	18,010,811
2019-09-12	53.000	53.330	52.065	53.010	46.506	23,308,711
2019-09-11	51.600	52.790	51.380	52.790	46.313	18,968,939
2019-09-10	51.330	51.840	50.825	51.820	45.462	18,532,029
2019-09-09	51.060	52.030	51.020	51.590	45.260	20,749,660
2019-09-06	50.250	50.990	50.070	50.920	44.672	17,067,939
2019-09-05	49.925	51.170	49.870	50.100	43.953	30,023,119
2019-09-04	47.560	48.950	47.540	48.920	42.917	23,472,109
2019-09-03	47.120	47.220	46.495	46.980	41.215	15,010,270
2019-08-30	47.240	47.790	47.160	47.410	41.593	16,923,150
2019-08-29	46.460	47.220	46.400	46.870	41.119	17,806,109
2019-08-28	45.700	45.910	45.370	45.790	40.171	14,895,350
2019-08-27	45.870	46.120	45.500	45.790	40.171	16,927,570
2019-08-26	45.820	45.820	45.250	45.560	39.970	22,086,631
2019-08-23	46.350	46.630	44.800	44.960	39.443	32,817,078

← NewerPage 30 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.