Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	34.200	34.290	33.770	34.030	26.708	21,325,189
2015-10-28	34.470	34.710	34.120	34.710	27.242	21,908,369
2015-10-27	34.410	34.550	34.310	34.470	27.054	22,630,109
2015-10-26	34.770	34.960	34.550	34.590	27.148	22,646,900
2015-10-23	34.540	35.030	34.400	34.900	27.391	42,796,633
2015-10-22	33.700	34.500	33.590	34.400	26.999	39,572,648
2015-10-21	33.670	34.050	33.320	33.370	26.190	32,005,289
2015-10-20	33.400	33.695	33.310	33.440	26.245	24,416,141
2015-10-19	32.880	33.620	32.870	33.590	26.363	37,624,031
2015-10-16	32.750	33.200	32.480	33.040	25.931	29,371,311
2015-10-15	32.840	33.060	32.460	32.750	25.704	37,634,793
2015-10-14	31.390	32.930	30.850	32.800	25.743	75,954,805
2015-10-13	32.025	32.480	31.980	32.040	25.146	35,588,609
2015-10-12	32.160	32.320	32.000	32.210	25.280	18,795,029
2015-10-09	32.370	32.550	31.940	32.140	25.225	24,209,920
2015-10-08	32.230	32.600	31.980	32.520	25.523	27,794,650
2015-10-07	32.000	32.420	31.720	32.315	25.362	36,930,070
2015-10-06	31.160	31.850	31.110	31.740	24.911	35,530,199
2015-10-05	30.730	31.375	30.560	31.210	24.495	34,842,512
2015-10-02	29.670	30.525	29.530	30.510	23.946	27,901,449
2015-10-01	30.210	30.280	29.460	30.000	23.545	29,832,840
2015-09-30	29.560	30.320	29.540	30.140	23.655	41,051,711
2015-09-29	28.830	29.350	28.760	29.240	22.949	34,169,559
2015-09-28	28.680	29.360	28.640	28.760	22.572	42,290,969
2015-09-25	28.940	29.115	28.630	28.810	22.611	29,192,320
2015-09-24	28.380	28.670	27.870	28.480	22.352	32,754,740
2015-09-23	29.020	29.090	28.590	28.740	22.556	25,983,949
2015-09-22	28.670	28.900	28.480	28.670	22.502	28,576,221
2015-09-21	29.090	29.335	28.940	29.160	22.886	24,417,131
2015-09-18	29.220	29.420	28.805	29.020	22.776	60,693,441
2015-09-17	29.620	30.200	29.550	29.710	23.318	29,805,250
2015-09-16	29.620	29.790	29.400	29.770	23.365	25,957,760
2015-09-15	29.560	29.935	29.480	29.730	23.333	29,819,020
2015-09-14	29.470	29.530	29.090	29.390	23.067	24,065,080
2015-09-11	29.080	29.520	29.040	29.470	23.129	21,786,881
2015-09-10	29.180	29.660	28.895	29.270	22.972	25,195,779
2015-09-09	29.720	30.120	29.170	29.240	22.949	30,774,100
2015-09-08	28.980	29.500	28.950	29.500	23.153	27,804,971
2015-09-04	28.570	28.900	28.410	28.520	22.384	29,117,539
2015-09-03	28.800	29.420	28.690	29.080	22.823	38,665,922
2015-09-02	28.350	28.600	28.140	28.600	22.447	34,618,809
2015-09-01	27.910	28.170	27.660	27.820	21.834	44,143,953
2015-08-31	28.330	29.130	28.160	28.540	22.400	42,401,832
2015-08-28	27.670	28.610	27.450	28.420	22.305	43,452,359
2015-08-27	27.720	27.910	27.010	27.720	21.756	38,649,422
2015-08-26	26.510	27.340	26.080	27.300	21.426	47,386,738
2015-08-25	27.040	27.150	25.870	25.870	20.304	59,371,859
2015-08-24	25.200	27.630	24.870	26.250	20.602	83,234,172
2015-08-21	27.330	27.630	26.560	26.560	20.846	52,288,391
2015-08-20	28.030	28.240	27.530	27.530	21.607	31,936,570
2015-08-19	28.650	28.796	28.280	28.360	22.258	30,530,141
2015-08-18	28.950	29.050	28.800	28.910	22.690	19,182,641
2015-08-17	28.830	29.200	28.710	29.080	22.823	15,548,320
2015-08-14	28.920	29.040	28.820	29.020	22.776	14,302,700
2015-08-13	29.400	29.450	28.870	28.870	22.659	18,821,949
2015-08-12	28.660	29.570	28.660	29.460	23.122	33,639,473
2015-08-11	29.470	29.480	28.960	28.970	22.737	23,758,859
2015-08-10	29.070	29.680	29.060	29.640	23.263	22,807,359
2015-08-07	28.800	28.960	28.690	28.880	22.666	25,606,131
2015-08-06	29.160	29.230	28.845	29.010	22.768	27,958,189

← NewerPage 47 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.