Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	33.920	34.100	33.340	33.540	27.784	25,215,660
2017-06-28	33.770	34.240	33.740	34.200	28.331	25,940,061
2017-06-27	34.000	34.145	33.650	33.650	27.875	27,078,920
2017-06-26	34.260	34.510	34.030	34.070	28.223	18,854,770
2017-06-23	34.210	34.550	34.095	34.190	28.322	29,260,891
2017-06-22	34.560	34.630	34.290	34.360	28.463	24,602,910
2017-06-21	34.330	34.600	34.090	34.580	28.646	27,138,490
2017-06-20	35.450	35.450	34.840	34.860	28.877	21,536,510
2017-06-19	35.610	35.610	35.320	35.510	29.416	21,583,750
2017-06-16	35.280	35.330	35.010	35.210	29.167	30,762,779
2017-06-15	35.210	35.480	35.140	35.310	29.250	20,410,010
2017-06-14	35.990	36.050	35.220	35.530	29.433	19,149,020
2017-06-13	35.680	35.950	35.530	35.880	29.722	20,588,250
2017-06-12	35.590	36.010	35.410	35.730	29.598	28,488,289
2017-06-09	36.500	36.560	35.310	35.710	29.582	33,322,051
2017-06-08	36.340	36.530	36.160	36.480	30.219	17,154,170
2017-06-07	36.130	36.570	36.100	36.260	30.037	17,191,980
2017-06-06	36.160	36.450	35.980	36.130	29.930	18,420,930
2017-06-05	36.300	36.500	36.200	36.340	30.103	11,685,700
2017-06-02	36.270	36.330	36.000	36.320	30.087	19,127,420
2017-06-01	36.120	36.130	35.800	36.120	29.921	17,510,920
2017-05-31	36.310	36.380	35.870	36.110	29.913	17,741,900
2017-05-30	36.270	36.440	36.090	36.180	29.971	13,026,920
2017-05-26	36.260	36.330	36.130	36.260	30.037	11,145,520
2017-05-25	36.120	36.390	36.060	36.260	30.037	13,148,540
2017-05-24	35.980	36.180	35.890	36.120	29.921	20,860,260
2017-05-23	35.870	35.990	35.560	35.860	29.706	16,903,699
2017-05-22	35.480	36.110	35.380	35.770	29.631	14,638,070
2017-05-19	35.150	35.550	35.130	35.400	29.325	18,340,131
2017-05-18	35.190	35.470	35.080	35.220	29.176	17,171,869
2017-05-17	35.670	35.990	35.020	35.040	29.027	26,670,189
2017-05-16	35.750	35.890	35.420	35.820	29.673	22,291,840
2017-05-15	35.535	35.715	35.420	35.630	29.515	22,120,141
2017-05-12	35.720	35.740	35.400	35.530	29.433	19,730,840
2017-05-11	35.910	36.000	35.454	35.690	29.565	21,508,920
2017-05-10	36.270	36.380	35.930	36.010	29.830	25,133,820
2017-05-09	36.480	36.750	36.280	36.370	30.128	17,819,141
2017-05-08	36.730	36.850	36.480	36.540	30.269	17,660,211
2017-05-05	36.860	36.930	36.500	36.820	30.501	18,119,240
2017-05-04	36.990	37.110	36.640	36.850	30.526	16,437,090
2017-05-03	36.720	37.170	36.620	36.980	30.634	22,040,260
2017-05-02	36.370	37.030	36.350	36.970	30.400	35,813,020
2017-05-01	36.110	36.400	35.940	36.310	29.857	24,825,609
2017-04-28	36.100	36.485	35.880	36.150	29.725	56,769,262
2017-04-27	36.870	37.500	36.780	37.430	30.778	39,889,969
2017-04-26	36.780	37.230	36.780	36.930	30.367	27,240,990
2017-04-25	36.770	37.000	36.660	36.870	30.317	22,066,779
2017-04-24	36.670	36.850	36.460	36.750	30.219	26,305,760
2017-04-21	36.200	36.420	35.850	36.320	29.865	20,390,510
2017-04-20	36.180	36.265	35.860	36.180	29.750	22,968,260
2017-04-19	35.970	36.220	35.890	35.910	29.528	16,594,641
2017-04-18	35.430	35.810	35.295	35.765	29.409	12,321,050
2017-04-17	35.440	35.590	35.330	35.480	29.174	12,560,750
2017-04-13	35.550	35.760	35.250	35.250	28.985	15,764,000
2017-04-12	35.870	36.010	35.500	35.630	29.298	19,289,789
2017-04-11	35.770	35.790	35.210	35.740	29.388	22,711,830
2017-04-10	36.020	36.090	35.610	35.800	29.438	19,973,721
2017-04-07	36.070	36.320	35.985	36.030	29.627	15,689,510
2017-04-06	36.130	36.285	36.030	36.030	29.627	20,198,221
2017-04-05	36.430	36.760	36.170	36.220	29.783	22,455,529

← NewerPage 40 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.