Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	36.120	36.375	35.990	36.280	29.832	18,918,051
2017-04-03	36.190	36.740	36.120	36.160	29.734	32,013,641
2017-03-31	35.750	36.250	35.740	36.070	29.660	21,438,391
2017-03-30	35.580	35.890	35.520	35.750	29.396	16,432,949
2017-03-29	35.520	35.700	35.435	35.570	29.248	17,202,641
2017-03-28	35.340	35.710	35.210	35.600	29.273	18,398,150
2017-03-27	35.070	35.500	34.940	35.390	29.100	16,992,240
2017-03-24	35.650	35.730	35.120	35.160	28.911	22,187,961
2017-03-23	35.490	35.490	35.020	35.270	29.002	20,640,350
2017-03-22	35.220	35.460	35.000	35.370	29.084	19,144,500
2017-03-21	35.590	35.600	35.000	35.040	28.813	22,814,551
2017-03-20	35.370	35.630	35.260	35.430	29.133	17,322,270
2017-03-17	35.310	35.330	35.100	35.270	29.002	30,778,869
2017-03-16	35.170	35.360	35.070	35.140	28.895	19,616,051
2017-03-15	34.940	35.170	34.680	35.100	28.862	27,996,100
2017-03-14	35.060	35.230	34.660	35.180	28.928	28,586,869
2017-03-13	35.850	36.040	34.940	35.160	28.911	53,582,930
2017-03-10	36.120	36.295	35.780	35.910	29.528	25,402,350
2017-03-09	35.600	35.940	35.500	35.820	29.454	23,616,789
2017-03-08	35.670	35.900	35.525	35.620	29.290	20,920,150
2017-03-07	35.540	35.800	35.385	35.800	29.438	23,434,891
2017-03-06	35.790	35.800	35.420	35.570	29.248	24,416,730
2017-03-03	35.940	36.085	35.670	35.900	29.520	17,540,900
2017-03-02	35.930	36.020	35.650	35.910	29.528	23,602,100
2017-03-01	35.850	36.100	35.440	35.930	29.544	34,085,871
2017-02-28	36.420	36.460	36.000	36.200	29.766	24,977,010
2017-02-27	36.420	36.680	36.270	36.510	30.021	14,065,240
2017-02-24	36.140	36.530	35.950	36.530	30.038	18,617,590
2017-02-23	36.240	36.300	35.900	36.180	29.750	22,774,980
2017-02-22	36.340	36.396	35.790	36.070	29.660	29,904,369
2017-02-21	36.530	36.650	36.330	36.520	30.030	20,556,020
2017-02-17	36.320	36.480	36.100	36.480	29.997	18,909,891
2017-02-16	36.180	36.560	36.100	36.410	29.939	21,317,461
2017-02-15	35.980	36.060	35.670	36.050	29.643	18,452,199
2017-02-14	35.840	35.960	35.530	35.930	29.544	25,734,801
2017-02-13	35.570	35.850	35.340	35.800	29.438	28,180,551
2017-02-10	35.260	35.430	34.840	35.340	29.059	44,106,520
2017-02-09	36.500	36.500	35.400	35.460	29.158	47,802,688
2017-02-08	36.340	36.650	36.140	36.380	29.914	20,807,359
2017-02-07	36.450	36.520	36.240	36.350	29.890	18,581,869
2017-02-06	36.510	36.510	36.150	36.270	29.824	21,426,961
2017-02-03	36.690	36.820	36.450	36.520	30.030	21,038,150
2017-02-02	36.260	36.700	36.200	36.680	29.947	31,916,939
2017-02-01	36.820	36.950	36.020	36.520	29.817	28,380,641
2017-01-31	37.220	37.370	36.640	36.820	30.062	27,059,080
2017-01-30	37.740	37.840	37.330	37.420	30.552	23,954,721
2017-01-27	38.000	38.450	37.810	37.980	31.009	44,368,566
2017-01-26	37.820	37.925	37.420	37.560	30.666	34,144,840
2017-01-25	37.870	38.000	37.515	37.800	30.862	32,357,311
2017-01-24	36.840	37.740	36.810	37.620	30.715	35,140,871
2017-01-23	37.070	37.210	36.550	36.770	30.021	27,752,570
2017-01-20	36.760	37.030	36.580	36.940	30.160	23,950,939
2017-01-19	36.510	36.910	36.510	36.570	29.858	13,654,520
2017-01-18	36.890	37.010	36.610	36.760	30.013	15,382,450
2017-01-17	36.670	36.830	36.590	36.800	30.045	20,195,199
2017-01-13	36.710	36.860	36.620	36.790	30.037	15,072,240
2017-01-12	36.830	36.830	36.320	36.710	29.972	20,391,949
2017-01-11	36.510	37.000	36.510	36.950	30.168	22,398,430
2017-01-10	36.550	36.930	36.530	36.540	29.833	15,918,770
2017-01-09	36.480	36.885	36.478	36.610	29.890	19,461,420

← NewerPage 41 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.