Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	50.740	51.230	49.930	50.830	42.963	31,115,250
2018-03-16	51.170	51.700	50.990	51.170	43.250	42,559,809
2018-03-15	52.230	52.300	50.880	50.880	43.005	25,631,230
2018-03-14	52.060	52.175	51.310	51.860	43.833	24,993,500
2018-03-13	52.520	53.780	51.390	51.780	43.766	45,573,922
2018-03-12	51.860	51.950	50.500	51.520	43.546	32,044,381
2018-03-09	51.270	52.300	51.000	52.190	44.112	32,727,910
2018-03-08	51.790	52.080	50.470	50.740	42.887	29,481,160
2018-03-07	50.180	51.485	50.100	51.320	43.377	31,801,939
2018-03-06	50.160	51.330	50.150	50.710	42.861	39,132,301
2018-03-05	48.570	49.795	48.041	49.750	42.050	30,826,520
2018-03-02	47.200	49.050	46.960	48.980	41.399	33,310,590
2018-03-01	49.500	49.715	47.470	47.840	40.435	36,326,641
2018-02-28	50.180	50.340	49.280	49.290	41.661	35,541,180
2018-02-27	49.370	50.900	49.310	49.910	42.185	43,624,078
2018-02-26	48.200	49.130	48.100	49.110	41.509	26,992,311
2018-02-23	46.340	47.790	46.305	47.730	40.343	26,040,910
2018-02-22	46.140	46.560	45.620	45.800	38.711	16,946,350
2018-02-21	46.670	47.060	45.920	45.940	38.830	27,527,490
2018-02-20	45.460	46.710	45.390	46.320	39.151	25,511,961
2018-02-16	45.815	46.590	45.510	45.560	38.508	21,475,211
2018-02-15	45.880	45.990	44.950	45.920	38.813	23,536,789
2018-02-14	44.070	45.510	44.040	45.380	38.356	19,922,010
2018-02-13	44.590	44.775	44.255	44.460	37.579	19,517,609
2018-02-12	44.150	45.160	44.090	44.830	37.891	28,379,520
2018-02-09	43.500	44.280	42.040	43.950	37.148	49,301,141
2018-02-08	45.280	45.420	42.740	42.750	36.133	43,151,328
2018-02-07	44.580	46.300	44.340	45.200	38.204	37,508,406
2018-02-06	44.020	44.930	43.030	44.910	37.959	58,145,379
2018-02-05	46.350	47.260	44.500	44.520	37.376	47,869,039
2018-02-02	47.320	47.790	46.100	46.150	38.744	28,663,029
2018-02-01	47.695	48.470	47.450	47.650	40.004	28,840,381
2018-01-31	49.230	49.250	47.560	48.140	40.415	41,619,910
2018-01-30	49.480	50.060	48.740	48.790	40.961	32,814,590
2018-01-29	49.600	50.850	49.370	49.980	41.960	46,304,039
2018-01-26	48.380	50.150	48.120	50.080	42.044	86,916,078
2018-01-25	45.880	46.370	45.170	45.300	38.031	36,758,754
2018-01-24	45.900	46.130	44.960	45.510	38.207	32,464,221
2018-01-23	45.810	46.090	45.630	46.060	38.669	22,135,100
2018-01-22	44.800	45.790	44.790	45.750	38.408	27,706,760
2018-01-19	44.620	44.890	44.250	44.820	37.628	25,780,221
2018-01-18	44.400	44.735	44.170	44.480	37.342	26,826,529
2018-01-17	43.545	44.450	43.510	44.390	37.267	32,368,609
2018-01-16	43.550	43.790	42.885	43.140	36.217	38,367,180
2018-01-12	43.450	43.600	43.010	43.240	36.301	29,973,551
2018-01-11	42.800	43.580	42.450	43.410	36.444	35,371,520
2018-01-10	43.330	43.600	42.440	42.500	35.680	45,734,953
2018-01-09	44.700	44.840	43.490	43.620	36.620	44,282,312
2018-01-08	44.270	44.840	43.960	44.740	37.560	33,733,770
2018-01-05	44.430	45.150	43.900	44.740	37.560	41,824,008
2018-01-04	43.520	44.650	42.690	44.430	37.300	89,209,117
2018-01-03	45.470	46.210	43.650	45.260	37.997	116,479,000
2018-01-02	46.380	46.900	46.210	46.850	39.332	23,370,789
2017-12-29	46.210	46.490	46.090	46.160	38.753	17,394,490
2017-12-28	46.360	46.360	45.950	46.220	38.803	9,504,372
2017-12-27	46.110	46.360	46.000	46.110	38.711	13,359,670
2017-12-26	46.280	46.470	45.950	46.080	38.685	15,533,330
2017-12-22	46.330	47.020	46.020	46.700	39.206	33,913,539
2017-12-21	47.540	47.590	46.560	46.760	39.256	42,963,449
2017-12-20	47.470	47.640	46.660	47.560	39.928	40,934,980

← NewerPage 37 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.