Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	37.200	37.250	36.810	37.130	30.087	14,053,890
2016-10-11	37.910	38.000	36.821	37.270	30.200	27,650,461
2016-10-10	38.250	38.360	37.900	38.020	30.808	14,954,300
2016-10-07	38.080	38.220	37.780	38.100	30.873	16,942,539
2016-10-06	37.840	38.160	37.575	38.070	30.849	15,171,430
2016-10-05	37.750	38.310	37.640	37.990	30.784	22,420,801
2016-10-04	37.770	37.940	37.330	37.540	30.419	14,393,110
2016-10-03	37.690	37.950	37.530	37.660	30.516	14,113,580
2016-09-30	37.470	37.920	37.440	37.750	30.589	24,279,311
2016-09-29	37.490	37.530	37.000	37.320	30.241	17,674,971
2016-09-28	37.310	37.500	37.150	37.440	30.338	19,020,801
2016-09-27	36.900	37.220	36.630	37.180	30.128	22,391,580
2016-09-26	36.920	36.940	36.600	36.650	29.698	25,518,801
2016-09-23	37.450	37.650	37.120	37.190	30.136	18,062,471
2016-09-22	37.600	37.830	37.440	37.550	30.427	17,013,410
2016-09-21	37.210	37.460	36.860	37.450	30.346	21,233,699
2016-09-20	37.420	37.430	36.940	37.140	30.095	24,796,900
2016-09-19	37.690	38.020	37.090	37.160	30.111	30,531,711
2016-09-16	37.720	38.050	37.250	37.670	30.525	74,577,906
2016-09-15	35.740	36.650	35.540	36.560	29.625	24,585,100
2016-09-14	35.510	35.815	35.395	35.620	28.863	14,127,220
2016-09-13	35.750	35.880	35.320	35.610	28.855	23,591,350
2016-09-12	35.190	36.120	35.064	36.080	29.236	22,796,600
2016-09-09	36.100	36.390	35.440	35.440	28.718	29,457,900
2016-09-08	36.350	36.590	36.120	36.440	29.528	20,356,510
2016-09-07	36.650	36.650	36.380	36.460	29.544	18,495,650
2016-09-06	36.380	36.600	36.170	36.570	29.633	22,337,789
2016-09-02	36.210	36.330	35.950	36.080	29.236	16,726,721
2016-09-01	35.990	36.040	35.580	36.020	29.188	18,925,770
2016-08-31	35.620	35.900	35.580	35.890	29.082	20,562,721
2016-08-30	35.590	35.740	35.520	35.700	28.928	15,183,210
2016-08-29	35.480	35.670	35.150	35.550	28.807	15,264,300
2016-08-26	35.110	35.580	35.050	35.260	28.572	14,469,920
2016-08-25	35.050	35.220	34.896	35.090	28.434	12,427,980
2016-08-24	35.320	35.410	35.020	35.150	28.483	16,343,530
2016-08-23	35.500	35.690	35.300	35.400	28.685	18,316,039
2016-08-22	35.200	35.450	35.120	35.360	28.653	14,941,430
2016-08-19	34.840	35.270	34.735	35.240	28.555	16,417,641
2016-08-18	34.960	35.090	34.750	34.970	28.337	16,085,180
2016-08-17	35.170	35.210	34.770	35.020	28.377	18,221,641
2016-08-16	34.770	35.210	34.770	35.210	28.531	16,320,930
2016-08-15	34.700	35.160	34.630	34.910	28.288	18,931,061
2016-08-12	34.520	34.760	34.440	34.570	28.013	15,708,320
2016-08-11	34.660	34.740	34.490	34.680	28.102	16,364,120
2016-08-10	35.000	35.000	34.500	34.530	27.980	19,579,029
2016-08-09	35.040	35.160	34.840	34.920	28.296	12,578,880
2016-08-08	34.900	35.170	34.860	35.040	28.393	19,497,330
2016-08-05	34.800	35.130	34.700	34.980	28.345	20,046,211
2016-08-04	34.290	34.620	34.220	34.580	28.021	16,362,640
2016-08-03	34.100	34.280	33.990	34.250	27.753	18,388,760
2016-08-02	34.810	34.870	34.325	34.560	27.794	20,057,330
2016-08-01	34.820	34.910	34.560	34.850	28.027	18,824,410
2016-07-29	34.770	34.915	34.605	34.860	28.035	18,171,240
2016-07-28	34.830	34.830	34.520	34.770	27.963	21,667,381
2016-07-27	35.000	35.280	34.630	34.830	28.011	23,601,760
2016-07-26	34.750	35.230	34.700	35.090	28.220	29,644,430
2016-07-25	34.620	34.755	34.570	34.690	27.898	20,277,699
2016-07-22	34.380	34.700	34.260	34.660	27.874	33,033,648
2016-07-21	34.330	34.490	33.860	34.270	27.561	63,708,602
2016-07-20	35.300	35.930	35.060	35.690	28.703	42,994,191

← NewerPage 43 of 79 · 4,732 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.