Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	31.740	31.860	31.220	31.640	25.228	29,625,641
2016-04-21	31.940	32.060	31.810	31.970	25.491	28,431,359
2016-04-20	31.320	32.260	31.250	32.000	25.515	57,629,793
2016-04-19	31.700	31.810	31.400	31.600	25.196	33,619,312
2016-04-18	31.430	31.720	31.380	31.650	25.236	21,566,600
2016-04-15	31.790	31.885	31.380	31.460	25.084	28,782,770
2016-04-14	31.780	31.885	31.550	31.800	25.355	21,620,891
2016-04-13	31.970	32.180	31.950	32.130	25.618	19,968,080
2016-04-12	31.880	31.940	31.380	31.860	25.403	16,774,211
2016-04-11	31.900	32.340	31.660	31.670	25.251	19,707,680
2016-04-08	31.760	32.020	31.480	31.630	25.220	17,031,881
2016-04-07	31.890	31.900	31.350	31.550	25.156	23,738,230
2016-04-06	31.970	32.230	31.770	32.080	25.578	15,740,610
2016-04-05	31.890	32.120	31.720	31.900	25.435	20,080,010
2016-04-04	32.200	32.380	31.740	32.000	25.515	21,581,631
2016-04-01	32.270	32.470	32.100	32.450	25.873	18,049,689
2016-03-31	32.530	32.660	32.315	32.350	25.794	17,880,000
2016-03-30	32.450	32.750	32.289	32.710	26.081	16,598,020
2016-03-29	31.930	32.440	31.727	32.380	25.818	15,313,190
2016-03-28	31.870	32.000	31.620	31.900	25.435	11,433,020
2016-03-24	31.870	31.950	31.700	31.880	25.419	14,211,910
2016-03-23	32.470	32.470	31.980	32.000	25.515	18,765,320
2016-03-22	32.160	32.460	31.950	32.320	25.770	22,200,449
2016-03-21	32.230	32.420	31.950	32.340	25.786	21,760,869
2016-03-18	32.160	32.690	32.060	32.680	26.057	49,934,246
2016-03-17	31.760	32.170	31.700	31.980	25.499	22,865,289
2016-03-16	31.490	31.795	31.170	31.690	25.267	26,298,420
2016-03-15	31.340	31.650	31.060	31.650	25.236	16,927,750
2016-03-14	31.660	31.690	31.300	31.430	25.060	17,438,580
2016-03-11	31.670	31.790	31.530	31.760	25.323	22,811,230
2016-03-10	31.140	31.400	30.380	31.250	24.917	29,584,840
2016-03-09	30.830	31.040	30.670	30.865	24.610	14,707,810
2016-03-08	30.830	30.880	30.380	30.560	24.366	19,104,930
2016-03-07	30.590	31.120	30.500	30.940	24.669	18,879,949
2016-03-04	30.500	30.860	30.050	30.630	24.422	20,356,850
2016-03-03	31.130	31.350	30.540	30.580	24.382	25,625,211
2016-03-02	30.300	30.870	30.120	30.540	24.351	23,779,770
2016-03-01	29.930	30.530	29.750	30.370	24.215	25,502,570
2016-02-29	29.720	30.140	29.580	29.590	23.593	22,903,080
2016-02-26	29.880	30.080	29.700	29.800	23.760	19,902,221
2016-02-25	29.320	29.620	28.950	29.620	23.617	17,571,439
2016-02-24	28.520	29.300	28.375	29.190	23.274	21,593,600
2016-02-23	29.300	29.345	28.600	28.800	22.963	26,638,211
2016-02-22	29.110	29.540	29.000	29.350	23.402	23,893,150
2016-02-19	29.200	29.330	28.710	28.710	22.891	42,056,699
2016-02-18	29.530	29.760	29.380	29.420	23.458	20,623,260
2016-02-17	28.860	29.620	28.730	29.470	23.497	27,691,730
2016-02-16	28.750	28.950	28.360	28.780	22.947	30,705,230
2016-02-12	28.570	28.695	28.140	28.640	22.836	19,699,000
2016-02-11	27.830	28.410	27.680	28.220	22.501	28,450,211
2016-02-10	28.880	29.000	28.190	28.230	22.509	27,267,779
2016-02-09	28.490	29.145	28.410	28.810	22.971	22,902,631
2016-02-08	28.740	28.980	28.300	28.820	22.979	28,725,930
2016-02-05	29.580	29.760	28.910	29.040	23.155	27,957,539
2016-02-04	29.140	29.880	29.110	29.770	23.737	29,257,840
2016-02-03	29.720	29.720	28.520	29.340	23.394	44,660,059
2016-02-02	30.450	30.490	29.630	29.800	23.553	24,994,279
2016-02-01	30.720	31.120	30.640	30.820	24.359	19,015,119
2016-01-29	30.210	31.030	30.100	31.020	24.517	38,311,359
2016-01-28	30.020	30.180	29.750	29.970	23.688	22,028,141

← NewerPage 45 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.