Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	53.750	54.100	53.205	53.940	46.718	21,706,141
2019-03-01	53.440	53.680	52.890	53.300	46.164	18,359,330
2019-02-28	52.920	53.180	52.810	52.960	45.869	18,388,820
2019-02-27	52.760	53.380	52.510	53.240	46.112	17,590,311
2019-02-26	53.010	53.370	52.910	53.230	46.103	16,082,210
2019-02-25	53.060	53.610	52.860	53.100	45.990	20,711,750
2019-02-22	52.700	52.975	52.055	52.490	45.462	31,934,150
2019-02-21	51.320	51.840	51.210	51.410	44.527	16,162,140
2019-02-20	51.630	51.730	51.060	51.390	44.509	21,607,730
2019-02-19	51.350	51.710	51.340	51.400	44.518	15,611,770
2019-02-15	51.250	51.670	51.090	51.660	44.743	22,520,359
2019-02-14	50.410	51.040	50.350	50.810	44.007	17,545,369
2019-02-13	50.130	50.810	50.000	50.470	43.713	17,712,779
2019-02-12	49.360	50.140	49.270	50.010	43.314	18,050,061
2019-02-11	49.020	49.320	48.580	48.770	42.240	18,004,090
2019-02-08	48.770	49.020	48.010	48.840	42.301	18,851,211
2019-02-07	49.500	49.850	48.680	49.230	42.639	27,825,881
2019-02-06	49.950	50.640	49.820	49.900	43.219	21,647,840
2019-02-05	49.180	50.716	49.180	50.010	43.041	31,641,570
2019-02-04	48.620	49.240	48.240	49.220	42.361	20,905,010
2019-02-01	47.060	49.050	47.010	48.730	41.940	37,442,930
2019-01-31	46.700	47.180	46.100	47.120	40.554	43,051,312
2019-01-30	46.680	47.680	46.450	47.540	40.915	26,931,680
2019-01-29	46.780	46.970	46.330	46.540	40.055	20,988,340
2019-01-28	46.130	46.730	46.050	46.710	40.201	35,928,699
2019-01-25	46.850	47.430	45.750	47.040	40.485	86,471,852
2019-01-24	48.700	50.035	48.600	49.760	42.826	50,578,273
2019-01-23	48.410	48.800	47.520	47.940	41.260	18,960,711
2019-01-22	48.960	48.980	47.870	48.270	41.544	25,940,721
2019-01-18	49.110	49.380	48.690	49.190	42.336	29,874,320
2019-01-17	48.000	48.840	47.905	48.470	41.716	17,448,660
2019-01-16	48.600	48.890	48.080	48.130	41.423	19,057,711
2019-01-15	48.710	49.130	48.440	48.600	41.828	22,480,820
2019-01-14	48.460	48.830	48.300	48.350	41.613	19,193,910
2019-01-11	48.100	49.291	48.050	48.930	42.112	21,751,289
2019-01-10	47.750	48.650	47.410	48.560	41.793	27,202,580
2019-01-09	47.960	48.570	47.780	48.010	41.320	22,554,529
2019-01-08	47.800	48.030	46.780	47.740	41.088	22,749,211
2019-01-07	47.100	47.995	46.750	47.440	40.829	22,736,801
2019-01-04	45.835	47.570	45.540	47.220	40.640	35,447,289
2019-01-03	46.150	46.280	44.390	44.490	38.291	32,267,301
2019-01-02	45.960	47.470	45.770	47.080	40.520	18,774,570
2018-12-31	47.090	47.480	46.550	46.930	40.390	20,490,410
2018-12-28	46.510	47.740	46.300	46.750	40.236	24,729,699
2018-12-27	45.620	46.380	44.670	46.360	39.900	29,970,730
2018-12-26	44.000	46.200	43.510	46.190	39.754	28,677,631
2018-12-24	44.630	45.170	43.540	43.590	37.516	19,241,561
2018-12-21	45.750	46.650	44.800	44.840	38.592	52,767,738
2018-12-20	45.410	46.310	45.010	45.540	39.194	37,750,953
2018-12-19	47.490	47.730	45.380	45.570	39.220	39,717,559
2018-12-18	47.470	48.450	47.360	47.740	41.088	29,014,289
2018-12-17	47.860	48.410	46.660	47.080	40.520	26,598,680
2018-12-14	47.890	48.760	47.850	47.860	41.191	26,372,080
2018-12-13	48.260	48.580	47.855	48.290	41.561	19,525,961
2018-12-12	48.580	48.640	47.410	47.830	41.165	31,305,051
2018-12-11	47.900	48.590	47.130	47.380	40.778	23,850,961
2018-12-10	46.280	47.460	46.010	47.210	40.631	23,289,000
2018-12-07	47.940	48.060	46.230	46.240	39.797	34,016,379
2018-12-06	46.800	48.390	46.520	48.370	41.630	31,661,750
2018-12-04	49.520	49.600	47.675	47.750	41.096	35,397,719

← NewerPage 33 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.