Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	36.460	36.680	36.190	36.480	29.784	15,114,000
2017-01-05	36.450	36.720	36.305	36.350	29.678	13,986,000
2017-01-04	36.710	36.770	36.340	36.410	29.727	15,915,730
2017-01-03	36.610	36.930	36.270	36.600	29.882	20,196,471
2016-12-30	36.790	36.800	36.200	36.270	29.613	17,467,980
2016-12-29	36.510	36.720	36.430	36.660	29.931	8,447,998
2016-12-28	37.100	37.200	36.580	36.630	29.907	12,868,580
2016-12-27	36.910	37.330	36.910	37.070	30.266	9,033,706
2016-12-23	36.930	36.980	36.771	36.970	30.184	6,287,281
2016-12-22	37.230	37.240	36.810	36.930	30.151	10,793,880
2016-12-21	37.250	37.345	36.910	36.980	30.192	14,323,570
2016-12-20	36.950	37.240	36.890	37.210	30.380	18,551,840
2016-12-19	36.340	36.950	36.270	36.890	30.119	18,744,311
2016-12-16	36.720	36.870	36.085	36.310	29.645	38,212,820
2016-12-15	36.740	37.160	36.530	36.790	30.037	23,721,539
2016-12-14	36.700	36.890	36.460	36.550	29.841	30,819,369
2016-12-13	36.010	36.890	35.930	36.800	30.045	35,773,594
2016-12-12	35.780	36.090	35.670	35.970	29.368	21,985,830
2016-12-09	35.750	35.900	35.590	35.760	29.196	16,326,930
2016-12-08	35.480	36.030	35.220	35.700	29.147	19,966,539
2016-12-07	34.670	35.570	34.450	35.500	28.984	21,710,100
2016-12-06	34.390	34.750	34.300	34.720	28.347	15,297,700
2016-12-05	34.310	34.420	33.965	34.390	28.078	14,461,970
2016-12-02	33.720	34.260	33.600	34.160	27.890	21,492,529
2016-12-01	34.860	34.930	33.560	33.760	27.563	29,618,689
2016-11-30	35.200	35.300	34.700	34.700	28.331	27,016,070
2016-11-29	35.640	35.640	35.270	35.310	28.829	19,581,039
2016-11-28	35.430	35.660	35.210	35.510	28.992	13,549,050
2016-11-25	35.110	35.450	35.110	35.440	28.935	6,372,836
2016-11-23	35.480	35.520	35.100	35.200	28.739	15,843,620
2016-11-22	35.180	35.500	35.110	35.480	28.968	22,327,449
2016-11-21	35.100	35.200	34.840	34.980	28.559	14,259,530
2016-11-18	34.900	35.000	34.640	34.950	28.535	16,806,850
2016-11-17	34.810	35.020	34.630	35.020	28.592	15,748,520
2016-11-16	34.900	34.920	34.540	34.840	28.445	18,565,449
2016-11-15	34.640	35.290	34.610	34.910	28.502	20,676,109
2016-11-14	34.560	34.730	34.200	34.480	28.151	22,558,939
2016-11-11	34.570	34.870	34.340	34.610	28.257	22,665,029
2016-11-10	34.950	34.950	34.025	34.500	28.168	28,250,230
2016-11-09	34.130	34.850	33.670	34.750	28.372	25,999,430
2016-11-08	34.600	34.950	34.490	34.740	28.363	14,833,130
2016-11-07	34.240	34.750	34.150	34.690	28.323	19,296,600
2016-11-04	33.530	33.930	33.420	33.610	27.441	21,914,750
2016-11-03	34.450	34.520	33.870	33.930	27.702	19,400,029
2016-11-02	34.600	34.900	34.470	34.600	28.037	21,416,410
2016-11-01	34.900	35.160	34.270	34.520	27.972	25,368,221
2016-10-31	34.920	35.080	34.840	34.870	28.256	19,188,600
2016-10-28	34.870	35.170	34.710	34.740	28.150	22,296,430
2016-10-27	35.100	35.230	34.750	34.810	28.207	14,634,690
2016-10-26	35.040	35.205	34.740	34.920	28.296	19,977,600
2016-10-25	35.140	35.250	35.010	35.100	28.442	17,860,311
2016-10-24	35.430	35.490	35.110	35.260	28.572	21,524,740
2016-10-21	35.210	35.400	34.810	35.150	28.483	20,813,250
2016-10-20	35.410	35.670	35.100	35.430	28.709	25,669,480
2016-10-19	36.070	36.090	35.230	35.510	28.774	75,229,023
2016-10-18	37.970	38.050	37.530	37.750	30.589	42,907,754
2016-10-17	37.550	37.716	37.245	37.290	30.217	15,788,140
2016-10-14	37.190	37.700	37.155	37.450	30.346	19,123,939
2016-10-13	36.850	37.130	36.460	36.970	29.957	16,936,020
2016-10-12	37.200	37.250	36.810	37.130	30.087	14,053,890

← NewerPage 42 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.