Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	34.890	35.160	34.850	35.150	28.268	20,395,420
2016-07-18	35.180	35.200	34.950	35.050	28.188	19,347,180
2016-07-15	35.260	35.290	34.900	35.070	28.204	23,661,859
2016-07-14	35.130	35.300	34.960	35.200	28.309	25,296,369
2016-07-13	35.040	35.250	34.880	35.010	28.156	29,120,900
2016-07-12	34.510	34.970	34.480	34.940	28.099	28,064,109
2016-07-11	34.040	34.500	34.040	34.380	27.649	23,820,670
2016-07-08	33.650	34.000	33.500	34.000	27.343	23,341,869
2016-07-07	32.960	33.550	32.960	33.200	26.700	26,119,449
2016-07-06	32.800	33.000	32.380	32.970	26.515	21,070,221
2016-07-05	32.500	32.730	32.455	32.680	26.282	20,107,189
2016-07-01	32.640	32.885	32.470	32.750	26.338	17,084,570
2016-06-30	32.000	32.880	31.970	32.800	26.378	34,528,922
2016-06-29	31.350	31.980	31.310	31.930	25.679	22,771,061
2016-06-28	30.970	31.200	30.810	31.190	25.084	23,693,869
2016-06-27	31.410	31.410	30.440	30.720	24.706	35,454,031
2016-06-24	31.800	32.320	31.400	31.550	25.373	38,094,301
2016-06-23	32.580	33.000	32.501	32.990	26.531	22,048,779
2016-06-22	32.300	32.630	32.250	32.290	25.968	18,304,760
2016-06-21	32.260	32.375	32.090	32.320	25.992	15,476,450
2016-06-20	32.070	32.440	32.010	32.170	25.872	21,961,580
2016-06-17	31.730	31.810	31.470	31.760	25.542	27,047,859
2016-06-16	31.440	31.770	31.220	31.690	25.486	18,547,850
2016-06-15	32.250	32.260	31.590	31.610	25.421	23,783,270
2016-06-14	32.010	32.240	31.790	32.140	25.848	18,754,279
2016-06-13	32.050	32.500	32.040	32.170	25.872	23,004,830
2016-06-10	31.700	32.240	31.650	32.040	25.767	35,749,113
2016-06-09	31.680	32.000	31.680	31.940	25.687	11,276,760
2016-06-08	31.800	32.000	31.790	31.890	25.647	12,732,090
2016-06-07	31.750	32.020	31.700	31.880	25.639	19,339,090
2016-06-06	31.640	31.820	31.580	31.680	25.478	15,139,600
2016-06-03	31.740	31.740	31.395	31.620	25.429	15,777,540
2016-06-02	31.560	31.760	31.450	31.760	25.542	14,140,130
2016-06-01	31.620	31.720	31.470	31.660	25.462	17,753,529
2016-05-31	31.510	31.650	31.310	31.590	25.405	23,040,221
2016-05-27	31.600	31.650	31.450	31.570	25.389	13,341,300
2016-05-26	31.490	31.630	31.400	31.490	25.325	12,692,300
2016-05-25	31.200	31.570	31.150	31.390	25.244	18,423,840
2016-05-24	30.500	31.120	30.450	31.060	24.979	23,699,230
2016-05-23	30.230	30.483	30.130	30.230	24.312	20,881,910
2016-05-20	29.730	30.380	29.700	30.150	24.247	22,777,250
2016-05-19	29.770	29.930	29.500	29.630	23.829	21,740,869
2016-05-18	30.030	30.250	29.780	29.990	24.119	22,469,949
2016-05-17	30.570	30.570	29.860	29.980	24.110	25,709,900
2016-05-16	29.900	30.560	29.880	30.390	24.440	21,826,070
2016-05-13	29.860	30.200	29.840	29.910	24.054	19,999,590
2016-05-12	30.110	30.240	29.570	29.760	23.934	20,826,689
2016-05-11	30.160	30.245	29.970	30.060	24.175	15,754,230
2016-05-10	30.000	30.180	29.820	30.140	24.239	17,013,820
2016-05-09	30.080	30.170	29.760	29.800	23.966	16,888,279
2016-05-06	29.610	30.110	29.520	30.040	24.159	19,632,199
2016-05-05	29.870	30.020	29.750	29.900	24.046	23,393,270
2016-05-04	30.170	30.210	29.700	29.850	24.006	23,278,779
2016-05-03	30.410	30.560	30.090	30.360	24.207	27,111,150
2016-05-02	30.450	30.690	30.360	30.610	24.406	21,086,631
2016-04-29	30.860	30.870	30.100	30.280	24.143	36,443,754
2016-04-28	31.450	31.710	31.030	31.110	24.805	25,146,391
2016-04-27	31.250	31.800	31.190	31.750	25.315	20,006,240
2016-04-26	31.390	31.700	31.170	31.400	25.036	20,976,359
2016-04-25	31.360	31.500	31.195	31.390	25.028	19,315,711

← NewerPage 44 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.