Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	50.000	50.495	49.530	50.130	43.145	30,866,820
2018-11-30	47.950	49.320	47.560	49.310	42.439	43,312,602
2018-11-29	48.490	48.560	47.630	47.700	41.053	23,592,510
2018-11-28	47.935	48.880	47.650	48.860	42.052	28,003,221
2018-11-27	46.940	48.220	46.590	48.070	41.372	27,621,029
2018-11-26	47.270	47.460	46.700	47.450	40.838	20,723,039
2018-11-23	46.690	47.070	46.520	46.540	40.055	8,906,879
2018-11-21	47.850	47.880	47.020	47.030	40.477	19,011,439
2018-11-20	47.400	48.120	47.090	47.390	40.786	29,200,850
2018-11-19	48.610	49.150	47.780	48.000	41.311	26,859,029
2018-11-16	47.770	49.050	47.690	48.830	42.026	31,670,570
2018-11-15	47.010	48.240	46.720	48.110	41.406	29,580,990
2018-11-14	47.850	47.965	46.890	47.090	40.528	25,632,730
2018-11-13	46.990	48.250	46.990	47.390	40.786	29,315,920
2018-11-12	47.710	47.800	46.600	46.650	40.150	24,412,840
2018-11-09	48.790	49.025	47.870	48.110	41.406	21,761,449
2018-11-08	48.490	49.290	48.460	48.990	42.163	26,581,740
2018-11-07	47.630	48.750	47.590	48.720	41.931	29,913,189
2018-11-06	47.800	47.920	47.030	47.250	40.666	23,839,580
2018-11-05	47.340	48.250	46.920	47.970	41.027	23,751,221
2018-11-02	48.130	48.250	46.750	47.110	40.292	30,759,789
2018-11-01	46.950	48.470	46.860	48.220	41.241	28,335,330
2018-10-31	48.290	48.560	46.830	46.880	40.095	33,369,090
2018-10-30	45.530	47.880	45.460	47.760	40.848	43,975,207
2018-10-29	46.500	46.750	44.440	45.400	38.829	35,732,219
2018-10-26	45.590	46.440	44.700	45.690	39.077	67,280,359
2018-10-25	43.540	44.940	43.280	44.310	37.897	48,255,281
2018-10-24	44.160	44.360	42.360	42.420	36.281	33,631,801
2018-10-23	44.180	45.090	43.910	44.500	38.060	38,590,352
2018-10-22	44.500	45.340	44.100	45.010	38.496	34,508,832
2018-10-19	45.020	45.180	43.860	44.000	37.632	28,368,510
2018-10-18	45.650	45.750	44.830	44.970	38.462	26,638,830
2018-10-17	46.000	46.330	45.540	45.890	39.248	23,124,369
2018-10-16	44.900	46.010	44.825	45.940	39.291	21,471,980
2018-10-15	44.630	45.140	44.440	44.530	38.085	21,632,949
2018-10-12	45.270	45.343	44.230	44.880	38.385	32,087,391
2018-10-11	45.150	45.610	43.730	44.230	37.829	43,648,820
2018-10-10	46.060	46.120	44.800	44.800	38.316	43,109,488
2018-10-09	47.180	47.620	46.540	46.550	39.813	23,285,711
2018-10-08	46.960	47.350	46.520	47.030	40.223	19,376,820
2018-10-05	48.230	48.340	46.660	47.030	40.223	28,901,449
2018-10-04	48.840	48.860	47.620	48.130	41.164	30,108,250
2018-10-03	48.620	49.720	48.560	48.760	41.703	39,211,953
2018-10-02	47.510	48.880	47.320	48.100	41.139	42,121,090
2018-10-01	46.790	47.220	46.200	46.450	39.727	23,797,631
2018-09-28	45.620	47.750	45.460	47.290	40.446	46,223,461
2018-09-27	45.910	46.165	45.730	45.880	39.240	15,415,540
2018-09-26	46.040	46.300	45.580	45.700	39.086	23,957,660
2018-09-25	46.220	46.390	45.800	45.910	39.266	23,389,869
2018-09-24	46.310	47.000	46.150	46.910	40.121	17,846,990
2018-09-21	47.120	47.419	46.370	46.660	39.907	52,650,602
2018-09-20	46.780	47.360	46.520	47.200	40.369	21,999,270
2018-09-19	46.090	46.440	45.890	46.150	39.471	15,918,910
2018-09-18	45.580	46.530	45.410	46.100	39.428	20,528,080
2018-09-17	45.290	45.900	45.190	45.420	38.846	17,603,170
2018-09-14	45.780	45.965	45.350	45.540	38.949	22,998,670
2018-09-13	45.680	45.850	45.110	45.570	38.975	18,657,119
2018-09-12	44.560	44.980	44.060	44.930	38.427	29,778,721
2018-09-11	46.000	46.030	44.890	44.930	38.427	32,455,320
2018-09-10	46.560	46.760	46.230	46.300	39.599	21,522,359

← NewerPage 34 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.