Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	46.300	47.260	45.890	47.040	39.491	41,421,121
2017-12-18	45.150	46.350	45.040	46.260	38.837	50,369,328
2017-12-15	43.400	44.840	43.070	44.560	37.409	47,476,953
2017-12-14	43.430	43.570	43.015	43.260	36.318	19,644,920
2017-12-13	43.650	43.660	43.240	43.340	36.385	21,399,461
2017-12-12	43.470	43.620	43.080	43.330	36.377	16,557,400
2017-12-11	43.280	43.780	43.250	43.660	36.654	20,425,801
2017-12-08	43.350	43.580	43.110	43.350	36.394	23,154,750
2017-12-07	43.460	43.600	42.780	43.080	36.167	32,708,439
2017-12-06	43.140	43.720	42.670	43.450	36.477	27,710,811
2017-12-05	44.600	44.900	43.230	43.440	36.469	30,626,750
2017-12-04	45.020	45.300	44.330	44.490	37.351	28,000,789
2017-12-01	44.730	44.840	43.530	44.680	37.510	26,656,270
2017-11-30	44.360	45.200	44.330	44.840	37.644	34,145,301
2017-11-29	44.850	45.090	43.770	43.950	36.897	27,036,869
2017-11-28	44.650	44.840	44.320	44.730	37.552	20,194,061
2017-11-27	44.420	44.610	44.274	44.490	37.351	18,202,119
2017-11-24	44.550	44.775	44.430	44.750	37.569	6,465,815
2017-11-22	44.940	44.950	44.535	44.650	37.485	19,538,330
2017-11-21	44.720	45.220	44.710	44.940	37.728	21,871,029
2017-11-20	44.730	45.115	44.500	44.620	37.460	22,420,000
2017-11-17	45.500	45.620	44.620	44.630	37.468	63,798,039
2017-11-16	45.630	46.070	45.460	45.650	38.324	26,439,410
2017-11-15	45.390	45.805	45.173	45.460	38.165	17,157,199
2017-11-14	45.700	45.920	45.320	45.860	38.501	22,201,170
2017-11-13	45.260	45.940	45.250	45.750	38.408	18,999,000
2017-11-10	46.040	46.090	45.380	45.580	38.266	24,095,350
2017-11-09	46.050	46.390	45.650	46.300	38.870	25,570,359
2017-11-08	46.620	46.700	46.280	46.700	39.206	21,565,760
2017-11-07	46.700	47.090	46.390	46.780	39.273	24,461,369
2017-11-06	46.600	46.740	46.090	46.700	39.206	34,034,969
2017-11-03	47.200	47.300	45.600	46.340	38.675	39,298,113
2017-11-02	46.610	47.230	46.213	47.100	39.309	44,602,246
2017-11-01	45.970	46.710	45.590	46.710	38.984	47,813,719
2017-10-31	45.200	45.800	44.650	45.490	37.966	47,000,922
2017-10-30	44.480	45.190	43.880	44.370	37.031	48,161,520
2017-10-27	43.300	45.000	43.100	44.400	37.056	90,028,305
2017-10-26	40.910	41.575	40.710	41.350	34.510	38,247,398
2017-10-25	40.890	41.055	40.490	40.780	34.035	24,031,660
2017-10-24	41.000	41.050	40.720	40.950	34.177	19,652,420
2017-10-23	40.550	41.040	40.395	40.830	34.076	28,646,971
2017-10-20	40.330	40.450	40.100	40.430	33.743	18,335,670
2017-10-19	39.880	40.330	39.830	40.090	33.459	19,222,711
2017-10-18	39.800	40.290	39.600	40.250	33.592	21,424,551
2017-10-17	39.560	39.865	39.370	39.790	33.208	15,532,820
2017-10-16	39.710	39.790	39.440	39.760	33.183	12,489,140
2017-10-13	39.440	39.810	39.280	39.670	33.108	16,829,369
2017-10-12	39.350	39.390	38.980	39.190	32.708	18,286,939
2017-10-11	39.480	39.670	39.060	39.300	32.799	30,754,711
2017-10-10	39.930	39.950	39.380	39.650	33.092	29,890,020
2017-10-09	39.680	39.880	39.520	39.860	33.267	18,494,080
2017-10-06	39.600	39.890	39.420	39.630	33.075	18,887,539
2017-10-05	39.500	39.650	39.210	39.530	32.991	17,710,279
2017-10-04	39.390	39.400	38.861	39.340	32.833	28,368,820
2017-10-03	38.950	39.700	38.950	39.380	32.866	34,002,191
2017-10-02	38.120	39.090	38.080	39.040	32.582	37,394,512
2017-09-29	37.840	38.150	37.700	38.080	31.781	23,217,340
2017-09-28	37.320	37.880	37.290	37.830	31.573	21,171,439
2017-09-27	37.620	37.690	37.100	37.540	31.331	25,981,381
2017-09-26	37.210	37.640	37.000	37.470	31.272	29,790,369

← NewerPage 38 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.