Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	29.880	30.220	29.640	29.810	23.561	26,384,141
2016-01-26	29.610	30.050	29.610	29.940	23.664	24,754,949
2016-01-25	29.990	30.215	29.570	29.600	23.395	26,440,980
2016-01-22	30.120	30.240	29.510	29.925	23.652	25,326,490
2016-01-21	29.650	30.030	29.240	29.660	23.443	30,157,381
2016-01-20	29.350	29.870	29.210	29.590	23.387	39,598,191
2016-01-19	29.980	30.060	29.480	29.800	23.553	28,878,109
2016-01-15	29.730	30.500	29.450	29.760	23.522	76,373,922
2016-01-14	31.970	32.870	31.800	32.740	25.877	48,728,152
2016-01-13	32.760	32.930	31.830	31.910	25.221	34,445,688
2016-01-12	32.760	32.890	32.270	32.680	25.829	28,587,699
2016-01-11	31.810	32.220	31.680	32.060	25.339	27,732,439
2016-01-08	32.090	32.220	31.430	31.510	24.905	29,953,840
2016-01-07	32.280	33.008	31.840	31.840	25.166	37,680,520
2016-01-06	33.250	33.520	32.800	33.080	26.146	25,491,260
2016-01-05	33.960	34.000	33.530	33.830	26.738	16,709,510
2016-01-04	33.880	34.010	33.460	33.990	26.865	27,882,189
2015-12-31	34.820	34.960	34.440	34.450	27.228	14,736,690
2015-12-30	35.380	35.450	34.945	34.990	27.655	11,566,790
2015-12-29	35.010	35.590	35.010	35.440	28.011	14,188,580
2015-12-28	34.950	35.000	34.570	34.930	27.608	9,449,390
2015-12-24	35.070	35.260	34.960	34.980	27.647	5,893,789
2015-12-23	34.950	35.050	34.780	35.000	27.663	12,526,530
2015-12-22	34.360	34.775	34.270	34.730	27.450	18,421,971
2015-12-21	34.110	34.300	33.815	34.240	27.062	18,006,801
2015-12-18	34.730	34.750	33.860	33.865	26.766	41,336,633
2015-12-17	35.320	35.370	34.760	34.910	27.592	24,963,561
2015-12-16	35.360	35.470	34.770	35.300	27.900	23,257,891
2015-12-15	34.650	35.350	34.635	35.180	27.805	24,365,859
2015-12-14	34.380	34.480	33.880	34.470	27.244	19,528,029
2015-12-11	34.310	34.650	34.200	34.270	27.086	21,251,420
2015-12-10	34.850	35.065	34.660	34.770	27.481	17,400,750
2015-12-09	34.880	35.220	34.510	34.810	27.513	22,548,301
2015-12-08	34.670	34.950	34.420	34.750	27.466	13,380,230
2015-12-07	34.790	35.170	34.750	34.985	27.651	17,731,891
2015-12-04	34.110	35.025	34.000	34.935	27.612	24,900,990
2015-12-03	34.970	34.990	34.000	34.040	26.904	30,131,061
2015-12-02	35.090	35.410	34.805	34.830	27.529	18,688,180
2015-12-01	35.000	35.200	34.710	35.090	27.734	23,560,240
2015-11-30	34.550	34.900	34.430	34.770	27.481	21,785,789
2015-11-27	34.540	34.680	34.400	34.460	27.236	6,620,857
2015-11-25	34.260	34.740	34.140	34.450	27.228	17,939,410
2015-11-24	34.330	34.440	33.900	34.360	27.157	21,413,539
2015-11-23	34.660	34.850	34.410	34.480	27.252	20,152,859
2015-11-20	34.480	35.290	34.480	34.660	27.394	41,137,754
2015-11-19	33.220	34.730	33.130	34.300	27.110	45,381,551
2015-11-18	32.730	33.241	32.620	33.160	26.209	18,619,760
2015-11-17	32.150	32.880	32.010	32.640	25.798	22,636,381
2015-11-16	32.090	32.255	31.930	32.100	25.371	29,899,660
2015-11-13	32.270	32.380	31.960	32.110	25.379	23,673,170
2015-11-12	32.710	32.920	32.390	32.400	25.608	23,265,391
2015-11-11	33.160	33.380	32.800	32.860	25.972	19,864,711
2015-11-10	33.170	33.270	32.810	33.210	26.248	22,451,689
2015-11-09	33.600	33.830	33.080	33.350	26.359	24,168,740
2015-11-06	33.930	33.970	33.410	33.840	26.746	23,701,650
2015-11-05	34.100	34.200	33.730	34.000	26.873	16,486,061
2015-11-04	34.270	34.270	33.900	34.150	26.991	20,762,061
2015-11-03	34.000	34.410	33.980	34.310	26.928	18,167,029
2015-11-02	33.730	34.280	33.640	34.110	26.771	21,743,080
2015-10-30	34.100	34.290	33.860	33.860	26.575	24,693,859

← NewerPage 46 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.