Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	46.910	47.480	46.360	46.450	39.727	25,958,350
2018-09-06	47.760	47.960	47.210	47.260	40.420	19,318,131
2018-09-05	47.750	48.120	47.470	47.720	40.814	20,857,150
2018-09-04	48.380	48.427	47.560	47.960	41.019	15,682,890
2018-08-31	47.960	48.560	47.920	48.430	41.421	16,483,980
2018-08-30	48.520	48.830	48.090	48.240	41.258	16,418,811
2018-08-29	48.700	48.860	48.400	48.750	41.694	13,479,100
2018-08-28	48.550	48.790	48.310	48.570	41.541	13,472,430
2018-08-27	48.000	48.390	47.630	48.350	41.352	17,170,260
2018-08-24	47.290	47.890	47.080	47.660	40.762	18,214,711
2018-08-23	46.860	47.170	46.710	46.980	40.181	31,343,211
2018-08-22	47.250	47.350	46.920	47.050	40.241	23,182,490
2018-08-21	46.660	47.850	46.640	47.620	40.728	19,254,340
2018-08-20	47.050	47.120	46.190	46.500	39.770	24,334,039
2018-08-17	47.000	47.390	46.330	47.100	40.283	26,381,990
2018-08-16	47.750	47.950	47.050	47.170	40.343	24,358,039
2018-08-15	47.780	48.000	46.900	47.460	40.591	26,739,869
2018-08-14	48.670	48.760	47.650	48.120	41.156	23,061,590
2018-08-13	48.920	49.240	48.380	48.450	41.438	17,070,590
2018-08-10	48.510	49.170	48.300	48.850	41.780	28,712,391
2018-08-09	49.860	50.600	49.720	50.140	42.883	23,795,631
2018-08-08	49.600	50.130	49.440	49.960	42.729	21,997,840
2018-08-07	49.430	49.830	49.410	49.700	42.507	28,322,711
2018-08-06	48.770	49.310	48.320	49.300	42.165	26,669,010
2018-08-03	49.500	49.780	49.170	49.630	42.191	22,008,160
2018-08-02	48.500	49.520	48.200	49.480	42.063	26,452,490
2018-08-01	48.055	48.910	48.000	48.810	41.493	28,060,680
2018-07-31	48.240	48.676	47.690	48.100	40.890	36,581,199
2018-07-30	47.630	47.990	46.430	47.690	40.541	35,696,566
2018-07-27	48.760	49.200	47.480	47.680	40.533	67,816,656
2018-07-26	52.450	53.180	51.870	52.160	44.341	28,282,480
2018-07-25	52.210	52.450	51.090	52.430	44.571	19,892,990
2018-07-24	52.760	53.300	52.075	52.180	44.358	17,788,680
2018-07-23	51.770	52.495	51.330	52.310	44.469	15,945,470
2018-07-20	51.830	52.070	51.330	51.910	44.129	17,387,551
2018-07-19	51.600	52.010	51.050	51.980	44.188	15,954,640
2018-07-18	51.870	51.970	51.465	51.720	43.967	14,649,020
2018-07-17	51.050	51.879	51.010	51.750	43.993	15,754,470
2018-07-16	52.150	52.320	51.870	52.010	44.214	15,951,550
2018-07-13	52.400	52.420	51.760	52.220	44.392	13,750,260
2018-07-12	52.050	52.480	51.730	52.350	44.503	20,292,711
2018-07-11	51.690	51.870	51.190	51.200	43.525	18,665,551
2018-07-10	52.100	52.260	51.840	52.160	44.341	17,362,900
2018-07-09	51.640	51.890	51.000	51.860	44.086	21,361,609
2018-07-06	50.770	51.500	50.400	51.370	43.670	19,968,051
2018-07-05	49.980	50.960	49.750	50.750	43.143	26,163,529
2018-07-03	50.580	50.860	49.430	49.470	42.055	16,327,900
2018-07-02	49.040	50.270	48.830	50.200	42.675	23,755,551
2018-06-29	49.530	50.110	49.500	49.710	42.259	28,906,520
2018-06-28	48.580	49.490	48.500	49.250	41.868	29,055,689
2018-06-27	49.340	50.060	48.750	48.760	41.451	33,338,801
2018-06-26	49.950	50.410	49.360	49.670	42.225	37,543,000
2018-06-25	51.170	51.750	49.910	50.710	43.109	45,356,473
2018-06-22	52.620	53.090	52.300	52.500	44.630	34,682,070
2018-06-21	54.380	54.530	51.940	52.190	44.367	44,435,559
2018-06-20	53.190	53.745	52.690	53.460	45.446	21,403,039
2018-06-19	52.140	52.950	51.880	52.930	44.996	31,780,850
2018-06-18	54.300	54.300	52.340	53.220	45.242	40,764,441
2018-06-15	55.170	55.380	54.580	55.110	46.849	39,194,688
2018-06-14	55.450	55.860	55.180	55.540	47.215	23,419,830

← NewerPage 35 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.