Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	32.680	32.710	32.430	32.690	25.445	18,358,580
2015-05-08	32.510	32.880	32.340	32.800	25.531	26,926,510
2015-05-07	32.270	32.630	32.180	32.245	25.099	21,475,301
2015-05-06	32.500	32.790	31.930	32.220	25.079	31,985,381
2015-05-05	33.000	33.100	32.565	32.640	25.406	29,779,180
2015-05-04	33.270	33.500	33.220	33.430	25.834	21,397,279
2015-05-01	32.630	33.490	32.620	33.420	25.827	27,091,250
2015-04-30	32.710	32.850	32.295	32.550	25.154	22,013,320
2015-04-29	32.560	33.000	32.550	32.885	25.413	21,819,020
2015-04-28	32.300	33.040	32.230	33.020	25.518	29,572,820
2015-04-27	32.080	32.690	32.080	32.500	25.116	25,869,580
2015-04-24	32.410	32.480	32.020	32.080	24.791	22,759,910
2015-04-23	32.040	32.410	32.010	32.350	25.000	23,775,289
2015-04-22	32.410	32.720	32.035	32.700	25.270	21,144,180
2015-04-21	32.930	32.970	32.285	32.430	25.062	19,023,840
2015-04-20	32.610	32.788	32.530	32.730	25.293	20,649,260
2015-04-17	32.510	32.700	32.220	32.470	25.093	30,593,600
2015-04-16	32.850	32.990	32.695	32.870	25.402	28,903,199
2015-04-15	32.260	32.990	32.065	32.830	25.371	61,083,449
2015-04-14	31.680	31.940	31.270	31.490	24.335	39,754,020
2015-04-13	31.810	32.050	31.710	31.730	24.521	23,489,020
2015-04-10	31.330	31.940	31.330	31.930	24.675	28,084,891
2015-04-09	30.680	31.620	30.570	31.240	24.142	34,167,594
2015-04-08	31.230	31.560	31.060	31.310	24.196	18,250,250
2015-04-07	31.070	31.585	31.000	31.260	24.157	23,258,260
2015-04-06	30.810	31.245	30.450	31.040	23.987	21,490,930
2015-04-02	30.800	31.230	30.670	30.810	23.810	20,909,631
2015-04-01	31.130	31.315	30.650	30.810	23.810	31,532,090
2015-03-31	31.430	31.930	31.200	31.270	24.165	32,098,461
2015-03-30	31.660	32.100	31.300	31.460	24.312	51,391,539
2015-03-27	30.010	33.000	29.850	32.000	24.729	73,857,234
2015-03-26	29.500	30.400	29.310	30.080	23.246	45,450,141
2015-03-25	30.810	30.885	29.860	29.890	23.099	37,690,969
2015-03-24	31.160	31.320	30.740	30.790	23.794	28,471,369
2015-03-23	31.290	31.790	31.200	31.200	24.111	29,693,949
2015-03-20	30.990	31.620	30.930	31.310	24.196	64,777,078
2015-03-19	30.780	31.100	30.690	30.740	23.756	27,414,230
2015-03-18	30.410	31.200	30.300	30.890	23.872	39,834,078
2015-03-17	30.580	30.730	30.410	30.590	23.640	29,215,600
2015-03-16	30.930	31.110	30.650	30.830	23.825	33,074,621
2015-03-13	30.630	30.980	30.360	30.930	23.902	47,954,711
2015-03-12	31.010	31.600	30.580	30.800	23.802	107,402,398
2015-03-11	31.970	32.960	31.950	32.330	24.984	49,683,648
2015-03-10	32.240	32.410	31.500	31.700	24.498	50,278,887
2015-03-09	33.200	33.270	32.480	32.720	25.286	33,058,789
2015-03-06	33.540	33.680	33.080	33.190	25.649	32,373,141
2015-03-05	34.260	34.500	33.590	33.730	26.066	21,225,811
2015-03-04	33.860	34.410	33.720	34.120	26.368	23,005,801
2015-03-03	33.950	34.380	33.910	34.095	26.348	27,331,980
2015-03-02	33.290	34.125	33.120	34.060	26.321	25,406,359
2015-02-27	33.630	33.640	33.210	33.250	25.695	24,427,301
2015-02-26	33.620	33.880	33.430	33.650	26.004	25,928,439
2015-02-25	34.030	34.150	33.733	33.945	26.232	24,686,270
2015-02-24	33.610	34.490	33.510	34.410	26.592	29,607,471
2015-02-23	34.400	34.500	33.580	33.760	26.089	25,565,529
2015-02-20	34.150	34.570	33.910	34.410	26.592	20,955,570
2015-02-19	34.250	34.420	34.050	34.210	26.437	11,017,540
2015-02-18	34.650	34.710	34.190	34.265	26.480	19,992,891
2015-02-17	34.400	34.750	34.260	34.735	26.843	19,374,150
2015-02-13	34.250	34.365	33.945	34.360	26.553	18,037,930

← NewerPage 49 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.