Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	47.280	47.430	46.690	46.780	41.040	19,785,891
2019-08-21	47.110	47.290	46.890	47.150	41.365	15,915,800
2019-08-20	47.030	47.120	46.460	46.600	40.882	23,115,320
2019-08-19	47.460	47.600	47.040	47.230	41.435	21,404,920
2019-08-16	46.340	46.680	46.060	46.500	40.794	23,335,689
2019-08-15	46.100	46.180	45.435	45.700	40.092	21,992,680
2019-08-14	46.060	46.625	45.650	45.870	40.242	25,650,221
2019-08-13	45.490	47.045	45.360	46.840	41.093	29,374,660
2019-08-12	45.760	46.070	45.440	45.600	40.005	18,494,301
2019-08-09	46.940	47.000	45.780	45.980	40.338	24,975,461
2019-08-08	46.160	47.365	45.910	47.170	41.382	30,643,740
2019-08-07	46.300	46.880	45.970	46.730	40.996	29,440,391
2019-08-06	47.150	47.560	46.765	46.960	41.198	26,119,561
2019-08-05	47.760	47.960	46.570	46.970	40.930	38,936,648
2019-08-02	49.090	49.360	48.500	48.680	42.420	27,881,619
2019-08-01	50.520	51.890	49.470	49.500	43.135	34,020,781
2019-07-31	51.510	51.720	50.050	50.550	44.050	24,169,750
2019-07-30	51.710	52.310	51.560	51.700	45.052	16,487,689
2019-07-29	51.530	52.560	50.780	52.510	45.758	21,897,461
2019-07-26	52.690	53.500	51.530	51.590	44.956	36,401,551
2019-07-25	52.510	52.600	51.880	52.160	45.453	27,765,430
2019-07-24	51.980	52.970	51.800	52.920	46.115	20,896,369
2019-07-23	52.000	52.000	51.300	51.750	45.096	18,413,520
2019-07-22	50.005	51.515	49.890	51.350	44.747	21,686,529
2019-07-19	49.960	50.660	49.910	50.270	43.806	29,141,090
2019-07-18	49.280	49.990	48.890	49.940	43.518	15,679,640
2019-07-17	49.500	49.700	49.240	49.390	43.039	11,928,610
2019-07-16	49.910	50.000	48.960	49.170	42.847	17,131,369
2019-07-15	50.000	50.250	49.769	50.120	43.675	14,345,080
2019-07-12	49.000	49.930	48.810	49.920	43.501	20,148,730
2019-07-11	48.560	48.780	48.310	48.600	42.351	16,615,080
2019-07-10	47.920	48.610	47.900	48.210	42.011	16,032,270
2019-07-09	47.360	47.800	47.130	47.750	41.610	17,853,189
2019-07-08	47.620	47.950	47.070	47.820	41.671	16,564,289
2019-07-05	48.030	48.175	47.440	48.080	41.898	14,339,230
2019-07-03	48.180	48.560	47.995	48.520	42.281	10,739,100
2019-07-02	47.910	48.220	47.690	48.120	41.932	15,384,690
2019-07-01	49.290	49.450	47.745	48.050	41.871	27,505,449
2019-06-28	47.770	48.200	47.680	47.870	41.715	26,646,180
2019-06-27	48.150	48.420	47.240	47.460	41.357	23,062,949
2019-06-26	47.650	48.480	47.560	48.190	41.993	21,886,311
2019-06-25	47.560	47.680	46.800	46.850	40.826	16,665,580
2019-06-24	47.400	47.846	47.170	47.630	41.505	14,479,940
2019-06-21	46.950	47.730	46.800	47.460	41.357	31,096,250
2019-06-20	47.870	48.050	46.870	47.190	41.122	20,126,779
2019-06-19	47.480	47.580	47.000	47.070	41.017	17,436,381
2019-06-18	46.750	48.000	46.600	47.370	41.279	25,732,289
2019-06-17	46.140	46.530	45.800	46.130	40.198	12,643,340
2019-06-14	45.830	46.420	45.546	46.190	40.251	15,381,080
2019-06-13	46.600	46.955	46.530	46.700	40.695	12,267,630
2019-06-12	46.670	46.670	46.250	46.320	40.364	15,900,570
2019-06-11	47.260	47.320	46.520	46.850	40.826	18,415,500
2019-06-10	46.230	47.190	46.200	46.800	40.782	20,806,080
2019-06-07	45.250	46.120	45.100	46.030	40.111	24,370,250
2019-06-06	44.750	45.170	44.505	45.100	39.301	19,076,170
2019-06-05	45.110	45.180	44.190	44.550	38.821	20,802,010
2019-06-04	44.160	44.855	43.770	44.790	39.031	28,094,920
2019-06-03	44.250	44.585	43.200	43.460	37.872	31,155,680
2019-05-31	44.180	44.790	43.930	44.040	38.377	25,532,529
2019-05-30	44.300	45.030	44.230	44.730	38.978	21,618,859

← NewerPage 31 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.