Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	37.050	37.230	36.850	37.160	31.013	23,180,840
2017-09-22	36.950	37.220	36.950	37.180	31.030	21,631,750
2017-09-21	36.990	37.270	36.850	37.200	31.047	22,954,160
2017-09-20	37.230	37.290	36.655	37.070	30.938	23,957,480
2017-09-19	37.200	37.295	37.020	37.230	31.072	23,850,529
2017-09-18	37.000	37.330	36.800	37.000	30.880	19,393,830
2017-09-15	36.550	37.080	36.220	37.000	30.880	33,596,070
2017-09-14	36.190	36.695	36.160	36.480	30.446	18,093,949
2017-09-13	36.000	36.400	35.970	36.330	30.321	15,509,790
2017-09-12	35.880	36.340	35.740	36.090	30.120	19,489,891
2017-09-11	35.490	36.000	35.140	35.770	29.853	20,037,580
2017-09-08	35.420	35.540	35.080	35.190	29.369	14,125,020
2017-09-07	35.880	35.950	35.330	35.540	29.661	16,297,080
2017-09-06	35.220	35.940	35.110	35.760	29.845	28,076,439
2017-09-05	35.020	35.330	34.930	35.020	29.227	19,300,590
2017-09-01	35.240	35.390	35.070	35.090	29.286	12,821,970
2017-08-31	34.940	35.180	34.870	35.070	29.269	16,366,770
2017-08-30	34.750	34.960	34.630	34.890	29.119	18,565,010
2017-08-29	34.510	34.750	34.455	34.730	28.985	15,843,670
2017-08-28	34.780	34.800	34.590	34.650	28.919	20,712,881
2017-08-25	34.820	34.930	34.580	34.670	28.935	14,726,830
2017-08-24	34.700	34.890	34.550	34.710	28.969	14,301,890
2017-08-23	34.540	34.810	34.380	34.660	28.927	19,648,131
2017-08-22	35.020	35.190	34.620	34.650	28.919	26,097,789
2017-08-21	35.090	35.280	34.700	34.920	29.144	26,493,270
2017-08-18	35.290	35.310	34.990	35.010	29.219	16,231,410
2017-08-17	35.600	35.680	35.170	35.170	29.353	19,524,961
2017-08-16	35.980	36.070	35.560	35.810	29.887	22,013,990
2017-08-15	36.300	36.320	35.815	36.000	30.045	21,706,561
2017-08-14	36.120	36.470	36.080	36.340	30.329	18,469,449
2017-08-11	36.260	36.400	35.790	35.870	29.937	19,275,061
2017-08-10	36.400	36.560	36.110	36.140	30.162	22,693,320
2017-08-09	36.280	36.660	36.020	36.590	30.538	22,796,801
2017-08-08	36.370	36.700	36.300	36.410	30.387	22,819,869
2017-08-07	36.390	36.550	36.220	36.430	30.404	18,169,340
2017-08-04	36.450	36.560	36.100	36.300	30.296	20,520,301
2017-08-03	36.550	36.590	36.150	36.490	30.454	26,611,350
2017-08-02	36.330	36.670	36.055	36.640	30.352	35,004,281
2017-08-01	35.660	36.430	35.570	36.350	30.112	38,710,238
2017-07-31	35.470	35.740	35.320	35.470	29.383	27,056,990
2017-07-28	35.130	35.860	35.000	35.310	29.250	36,291,480
2017-07-27	34.780	35.250	34.670	34.970	28.969	43,062,840
2017-07-26	34.700	34.970	34.590	34.750	28.786	15,499,320
2017-07-25	34.550	34.735	34.400	34.670	28.720	18,096,680
2017-07-24	34.730	34.800	34.380	34.500	28.579	16,146,280
2017-07-21	34.540	34.820	34.395	34.730	28.770	22,245,039
2017-07-20	34.540	34.840	34.475	34.750	28.786	17,506,221
2017-07-19	34.680	34.680	34.460	34.560	28.629	17,036,199
2017-07-18	34.430	34.580	34.250	34.530	28.604	14,362,830
2017-07-17	34.740	34.740	34.360	34.470	28.554	21,044,410
2017-07-14	34.480	34.710	34.265	34.680	28.728	16,316,350
2017-07-13	34.330	34.400	34.120	34.240	28.364	15,046,200
2017-07-12	34.280	34.390	33.940	34.250	28.372	23,768,340
2017-07-11	33.640	33.930	33.431	33.920	28.099	25,737,539
2017-07-10	33.250	33.740	33.230	33.650	27.875	29,918,439
2017-07-07	33.700	34.120	33.700	33.880	28.066	18,304,461
2017-07-06	34.120	34.290	33.560	33.630	27.859	20,733,189
2017-07-05	33.520	34.430	33.485	34.340	28.447	30,010,801
2017-07-03	33.510	34.030	33.430	33.460	27.718	12,676,890
2017-06-30	33.870	33.930	33.535	33.740	27.950	24,432,020

← NewerPage 39 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.