Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	54.980	55.700	54.910	55.030	46.781	22,631,439
2018-06-12	54.870	55.030	54.220	54.820	46.603	23,294,939
2018-06-11	54.800	55.090	54.260	54.520	46.348	25,752,359
2018-06-08	55.560	55.700	54.660	55.050	46.798	30,822,850
2018-06-07	56.920	57.000	55.620	55.880	47.504	27,596,109
2018-06-06	56.530	57.060	56.080	57.030	48.481	22,955,359
2018-06-05	56.900	57.120	56.215	56.530	48.056	21,687,020
2018-06-04	57.010	57.600	56.775	56.830	48.311	22,538,051
2018-06-01	55.840	57.100	55.800	57.080	48.524	31,183,170
2018-05-31	55.670	55.860	55.060	55.200	46.926	30,962,109
2018-05-30	55.890	56.200	55.615	55.680	47.334	24,711,520
2018-05-29	55.120	55.810	54.810	55.320	47.028	24,253,510
2018-05-25	54.800	55.500	54.540	55.440	47.130	18,549,990
2018-05-24	55.180	55.300	54.130	54.750	46.543	19,667,100
2018-05-23	54.000	55.230	53.840	55.210	46.934	20,555,430
2018-05-22	54.730	55.050	54.050	54.450	46.288	19,009,590
2018-05-21	54.360	55.220	53.860	54.320	46.178	25,367,381
2018-05-18	54.530	54.540	53.470	53.500	45.480	23,679,939
2018-05-17	54.550	55.440	54.420	54.810	46.594	16,872,600
2018-05-16	54.170	54.700	53.955	54.640	46.450	16,260,460
2018-05-15	54.580	54.750	53.560	53.920	45.837	21,712,650
2018-05-14	54.770	55.240	54.740	54.900	46.671	21,878,199
2018-05-11	54.620	55.190	54.430	54.670	46.475	15,405,000
2018-05-10	54.550	55.000	54.100	54.980	46.739	18,715,910
2018-05-09	53.760	54.370	53.190	54.340	46.195	19,827,529
2018-05-08	53.295	53.630	52.800	53.630	45.591	21,026,789
2018-05-07	52.860	53.580	52.830	53.330	45.336	20,285,750
2018-05-04	51.620	52.840	51.000	52.780	44.868	25,642,471
2018-05-03	51.890	52.560	51.210	52.280	44.188	28,560,971
2018-05-02	53.090	53.200	52.150	52.310	44.214	25,778,330
2018-05-01	51.640	53.420	51.440	53.330	45.076	27,600,760
2018-04-30	52.560	53.370	51.210	51.620	43.630	36,417,367
2018-04-27	55.440	55.790	52.230	52.730	44.569	69,888,148
2018-04-26	52.260	53.270	52.070	53.050	44.839	39,575,031
2018-04-25	51.860	52.100	50.600	51.380	43.428	25,752,811
2018-04-24	51.870	53.640	51.140	51.450	43.487	42,494,672
2018-04-23	51.689	51.890	50.850	51.100	43.191	21,706,730
2018-04-20	52.170	52.280	50.880	51.530	43.554	26,910,090
2018-04-19	52.950	52.960	51.610	52.220	44.138	25,422,381
2018-04-18	53.520	54.355	53.340	53.610	45.312	22,164,680
2018-04-17	52.910	53.700	52.890	53.540	45.253	21,228,699
2018-04-16	52.290	52.530	51.790	52.400	44.290	18,855,461
2018-04-13	53.060	53.210	51.600	51.860	43.833	20,884,869
2018-04-12	51.490	53.269	51.450	52.720	44.560	29,781,359
2018-04-11	50.990	51.730	50.820	51.100	43.191	17,568,430
2018-04-10	51.120	51.490	50.340	51.270	43.335	26,417,760
2018-04-09	49.160	51.110	49.160	49.550	41.881	31,436,990
2018-04-06	49.790	50.400	48.500	48.790	41.238	28,215,160
2018-04-05	50.010	50.720	49.970	50.380	42.582	25,115,350
2018-04-04	48.100	50.160	48.010	49.990	42.253	30,370,051
2018-04-03	49.000	49.960	48.410	49.750	42.050	39,432,359
2018-04-02	51.690	52.040	47.290	48.920	41.348	67,187,820
2018-03-29	49.980	52.080	49.870	52.080	44.019	45,265,809
2018-03-28	50.500	50.700	49.010	49.600	41.923	37,970,859
2018-03-27	53.010	53.250	50.780	51.190	43.267	38,777,039
2018-03-26	50.740	52.490	50.320	52.480	44.357	39,306,230
2018-03-23	50.590	50.990	49.360	49.360	41.720	37,683,871
2018-03-22	50.740	51.960	50.600	50.830	42.963	30,915,971
2018-03-21	51.550	52.170	51.170	51.560	43.580	23,239,480
2018-03-20	50.880	51.810	50.850	51.550	43.571	22,214,949

← NewerPage 36 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.