Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	43.350	44.530	43.333	44.230	38.543	28,450,340
2019-05-28	44.660	44.690	43.300	43.570	37.967	34,779,859
2019-05-24	44.590	45.050	44.490	44.570	38.839	27,168,070
2019-05-23	43.370	44.740	42.860	44.530	38.804	35,783,930
2019-05-22	44.150	44.460	43.845	44.000	38.342	16,932,520
2019-05-21	44.340	44.780	44.175	44.460	38.743	25,543,369
2019-05-20	44.000	44.520	43.454	43.560	37.959	28,674,971
2019-05-17	45.180	45.730	44.764	44.890	39.118	22,500,359
2019-05-16	45.470	45.950	45.420	45.530	39.675	19,954,650
2019-05-15	44.920	45.750	44.760	45.620	39.754	23,407,891
2019-05-14	45.180	45.485	44.870	45.170	39.362	24,706,461
2019-05-13	45.330	45.640	44.700	44.760	39.004	39,091,930
2019-05-10	46.440	46.800	45.100	46.200	40.259	42,522,781
2019-05-09	47.900	48.290	46.050	46.620	40.625	59,642,160
2019-05-08	50.200	50.790	49.070	49.240	42.908	36,812,434
2019-05-07	50.600	50.880	49.930	50.480	43.989	29,713,381
2019-05-06	50.250	51.280	50.190	51.220	44.634	26,245,240
2019-05-03	51.080	51.820	50.730	51.750	44.821	25,656,641
2019-05-02	50.800	51.325	50.120	50.550	43.782	22,655,400
2019-05-01	51.100	51.600	50.740	50.760	43.964	20,467,580
2019-04-30	51.000	51.430	50.870	51.040	44.206	27,130,859
2019-04-29	52.170	52.430	51.000	51.110	44.267	42,142,301
2019-04-26	52.740	53.090	51.520	52.430	45.410	72,364,516
2019-04-25	58.300	58.380	57.230	57.610	49.897	27,949,930
2019-04-24	58.520	59.290	58.140	58.720	50.858	17,723,750
2019-04-23	58.890	58.980	58.500	58.780	50.910	17,739,930
2019-04-22	58.150	58.830	57.880	58.820	50.945	12,327,480
2019-04-18	58.710	58.880	58.124	58.490	50.659	20,464,199
2019-04-17	58.440	59.590	58.120	58.560	50.719	38,788,449
2019-04-16	56.660	57.470	56.070	56.710	49.117	30,301,930
2019-04-15	56.460	56.555	55.920	56.280	48.745	11,676,910
2019-04-12	56.210	56.490	55.840	56.420	48.866	12,910,190
2019-04-11	55.760	56.070	55.630	55.800	48.329	10,845,820
2019-04-10	55.320	55.860	55.320	55.750	48.286	13,084,040
2019-04-09	55.350	55.430	54.900	55.320	47.913	13,339,680
2019-04-08	55.280	55.740	55.200	55.680	48.225	11,758,820
2019-04-05	55.750	55.950	54.870	55.600	48.156	19,268,400
2019-04-04	55.270	56.140	55.270	55.920	48.433	16,520,449
2019-04-03	55.030	55.990	54.890	55.480	48.052	24,552,840
2019-04-02	54.530	54.800	54.225	54.360	47.082	13,704,510
2019-04-01	54.340	54.570	54.100	54.510	47.212	17,830,439
2019-03-29	53.800	54.040	53.480	53.700	46.510	18,736,070
2019-03-28	53.250	53.440	52.770	53.110	45.999	13,607,890
2019-03-27	53.590	53.860	52.940	53.160	46.042	19,655,971
2019-03-26	53.320	53.770	53.040	53.440	46.285	17,724,350
2019-03-25	52.970	53.545	52.375	52.780	45.713	16,971,410
2019-03-22	54.400	54.615	53.210	53.260	46.129	21,438,439
2019-03-21	53.920	54.990	53.840	54.640	47.324	19,127,221
2019-03-20	54.060	54.400	53.610	53.820	46.614	24,325,279
2019-03-19	54.470	54.645	54.000	54.170	46.917	18,274,770
2019-03-18	54.420	54.505	53.870	54.100	46.857	16,273,990
2019-03-15	53.680	54.690	53.680	54.330	47.056	46,485,238
2019-03-14	54.300	54.450	53.330	53.440	46.285	26,647,061
2019-03-13	54.000	54.570	53.650	54.370	47.090	25,522,311
2019-03-12	53.340	53.960	53.175	53.570	46.397	20,782,080
2019-03-11	52.880	53.650	52.570	53.350	46.207	18,962,949
2019-03-08	51.970	52.560	51.700	52.480	45.453	16,793,891
2019-03-07	52.770	52.985	52.360	52.600	45.557	17,803,410
2019-03-06	53.630	53.650	52.940	52.950	45.860	14,740,530
2019-03-05	53.850	53.990	53.110	53.680	46.493	21,057,750

← NewerPage 32 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.