Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	29.190	29.390	29.020	29.120	22.855	23,622,730
2015-08-04	28.980	29.150	28.860	29.130	22.674	25,741,721
2015-08-03	29.000	29.350	28.900	29.050	22.612	26,213,580
2015-07-31	29.120	29.120	28.770	28.950	22.534	27,158,760
2015-07-30	29.100	29.450	28.850	28.910	22.503	26,582,439
2015-07-29	28.950	29.130	28.790	29.010	22.581	26,470,180
2015-07-28	28.510	29.180	28.440	28.960	22.542	33,182,430
2015-07-27	28.070	28.415	27.620	28.350	22.067	42,161,047
2015-07-24	28.530	28.640	28.060	28.060	21.841	31,621,029
2015-07-23	28.660	28.970	28.430	28.595	22.258	33,775,160
2015-07-22	28.570	28.850	28.430	28.605	22.266	36,387,168
2015-07-21	28.960	29.260	28.670	28.720	22.355	45,190,992
2015-07-20	29.620	29.620	29.065	29.100	22.651	33,812,941
2015-07-17	29.660	29.800	29.100	29.470	22.939	43,697,633
2015-07-16	30.470	30.480	29.100	29.900	23.274	81,166,688
2015-07-15	29.650	29.990	29.465	29.690	23.110	47,852,539
2015-07-14	29.660	30.110	29.440	29.650	23.079	39,778,246
2015-07-13	29.270	29.820	29.190	29.730	23.141	26,452,359
2015-07-10	29.200	29.350	28.940	29.170	22.705	31,423,801
2015-07-09	29.720	29.890	28.820	28.930	22.519	47,167,801
2015-07-08	29.400	29.667	29.150	29.500	22.962	45,223,832
2015-07-07	29.870	29.930	29.090	29.900	23.274	43,833,711
2015-07-06	30.240	30.450	29.840	30.040	23.383	32,468,070
2015-07-02	30.180	30.920	30.100	30.555	23.783	27,105,221
2015-07-01	30.490	30.550	30.010	30.180	23.492	27,178,920
2015-06-30	30.630	30.690	30.150	30.415	23.674	34,412,199
2015-06-29	30.700	30.980	30.305	30.390	23.655	35,194,449
2015-06-26	31.510	31.530	30.760	31.020	24.145	62,157,180
2015-06-25	32.020	32.320	31.990	31.990	24.900	22,743,279
2015-06-24	32.150	32.150	31.880	31.910	24.838	23,313,891
2015-06-23	32.305	32.340	31.930	32.085	24.974	17,995,949
2015-06-22	32.260	32.385	32.080	32.260	25.111	23,608,410
2015-06-19	32.400	32.570	31.962	32.070	24.963	39,008,379
2015-06-18	32.080	32.496	32.000	32.380	25.204	27,722,369
2015-06-17	31.750	32.090	31.690	31.950	24.869	28,194,230
2015-06-16	31.260	31.755	31.130	31.635	24.624	20,254,471
2015-06-15	31.120	31.510	30.940	31.390	24.433	23,174,990
2015-06-12	31.720	32.100	31.200	31.320	24.379	31,629,750
2015-06-11	31.950	32.100	31.840	31.850	24.791	24,293,631
2015-06-10	31.460	32.155	31.370	31.820	24.768	33,336,820
2015-06-09	31.330	31.660	31.150	31.250	24.324	33,976,738
2015-06-08	31.810	31.950	31.210	31.300	24.363	38,171,578
2015-06-05	32.280	32.295	31.830	31.840	24.784	27,778,520
2015-06-04	32.510	32.720	32.200	32.310	25.149	33,761,840
2015-06-03	33.170	33.240	32.590	32.730	25.476	38,138,688
2015-06-02	33.640	33.750	33.140	33.270	25.897	36,351,102
2015-06-01	34.370	34.590	33.680	33.905	26.391	46,734,500
2015-05-29	34.240	34.750	34.210	34.460	26.823	43,545,500
2015-05-28	33.740	34.150	33.680	34.010	26.473	27,065,689
2015-05-27	33.200	33.850	33.130	33.710	26.239	30,172,660
2015-05-26	33.270	33.290	32.840	33.105	25.768	28,594,510
2015-05-22	33.470	33.510	33.320	33.450	26.037	20,845,029
2015-05-21	33.210	33.560	33.070	33.550	26.115	21,269,779
2015-05-20	33.060	33.500	33.010	33.370	25.975	21,359,801
2015-05-19	33.360	33.380	32.990	33.150	25.803	21,867,131
2015-05-18	32.980	33.410	32.850	33.410	26.006	23,689,480
2015-05-15	33.090	33.120	32.750	32.990	25.679	17,149,689
2015-05-14	32.860	33.130	32.770	32.970	25.663	21,098,939
2015-05-13	32.270	32.900	32.270	32.640	25.406	20,470,840
2015-05-12	32.440	32.500	32.000	32.250	25.103	24,530,199

← NewerPage 48 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.