Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	33.980	34.130	33.760	34.125	26.372	20,056,660
2015-02-11	33.670	33.760	33.320	33.550	25.927	18,364,240
2015-02-10	33.200	33.730	33.050	33.700	26.043	20,200,010
2015-02-09	33.000	33.240	32.670	32.930	25.448	28,705,480
2015-02-06	33.920	34.000	33.140	33.295	25.730	29,342,449
2015-02-05	33.680	33.990	33.450	33.940	26.229	20,491,449
2015-02-04	33.670	33.835	33.300	33.600	25.966	25,052,750
2015-02-03	33.780	34.050	32.612	33.700	25.858	36,038,320
2015-02-02	33.060	33.750	32.650	33.650	25.819	38,733,754
2015-01-30	33.700	33.985	33.000	33.040	25.351	38,719,738
2015-01-29	33.840	34.280	33.460	34.210	26.249	29,569,381
2015-01-28	34.470	34.700	33.720	33.775	25.915	34,929,102
2015-01-27	34.400	34.720	33.550	34.185	26.230	58,456,199
2015-01-26	36.185	36.300	35.570	35.805	27.473	30,906,820
2015-01-23	36.960	37.030	36.380	36.445	27.964	27,427,061
2015-01-22	36.560	37.000	36.140	36.910	28.321	31,809,900
2015-01-21	35.850	36.680	35.770	36.480	27.991	27,442,600
2015-01-20	36.100	36.460	35.565	36.090	27.691	35,929,422
2015-01-16	36.120	36.660	35.510	36.450	27.968	62,812,191
2015-01-15	36.525	36.880	36.030	36.190	27.768	47,181,770
2015-01-14	36.330	36.910	35.910	36.350	27.891	34,250,289
2015-01-13	36.870	37.489	36.290	36.500	28.006	31,477,949
2015-01-12	36.900	37.000	36.230	36.600	28.083	29,400,779
2015-01-09	36.770	37.110	36.400	36.760	28.206	22,850,520
2015-01-08	36.370	37.000	36.260	36.690	28.152	31,765,369
2015-01-07	35.640	36.070	35.270	36.020	27.638	27,725,170
2015-01-06	36.080	36.230	35.260	35.280	27.070	30,847,580
2015-01-05	36.200	36.450	35.940	35.950	27.584	32,784,980
2015-01-02	36.670	37.160	36.110	36.360	27.899	23,605,609
2014-12-31	36.630	37.040	36.290	36.290	27.845	20,393,619
2014-12-30	37.080	37.190	36.760	36.760	28.206	15,214,090
2014-12-29	37.450	37.520	37.170	37.180	28.528	12,203,310
2014-12-26	37.520	37.742	37.520	37.550	28.812	14,037,180
2014-12-24	37.470	37.600	37.180	37.440	28.727	12,109,120
2014-12-23	37.400	37.700	37.300	37.430	28.720	22,169,711
2014-12-22	36.390	37.260	36.390	37.210	28.551	29,227,070
2014-12-19	37.020	37.160	36.230	36.370	27.906	76,786,805
2014-12-18	36.750	37.020	36.430	37.020	28.405	32,128,119
2014-12-17	35.620	36.330	35.330	36.240	27.807	31,637,750
2014-12-16	35.860	36.500	35.560	35.560	27.285	31,166,330
2014-12-15	36.390	36.783	35.900	35.920	27.561	30,633,420
2014-12-12	36.450	36.820	36.220	36.225	27.795	29,322,529
2014-12-11	36.500	37.210	36.440	36.700	28.159	25,090,080
2014-12-10	36.930	37.020	36.300	36.420	27.945	27,499,869
2014-12-09	36.670	37.090	36.300	36.890	28.305	28,487,320
2014-12-08	37.460	37.730	36.935	37.200	28.543	28,134,820
2014-12-05	37.570	37.900	37.520	37.670	28.904	20,527,600
2014-12-04	37.400	37.460	37.040	37.460	28.743	23,397,859
2014-12-03	37.680	37.886	37.410	37.430	28.720	30,660,820
2014-12-02	37.180	37.600	37.180	37.600	28.850	28,361,100
2014-12-01	37.210	37.620	36.900	37.170	28.520	30,904,000
2014-11-28	37.040	37.690	36.940	37.250	28.581	19,128,510
2014-11-26	36.370	36.990	36.280	36.900	28.313	24,062,029
2014-11-25	36.360	36.480	36.150	36.320	27.868	29,093,170
2014-11-24	35.890	36.430	35.840	36.250	27.814	33,321,141
2014-11-21	35.980	36.460	35.500	35.590	27.308	56,721,566
2014-11-20	34.140	35.970	34.000	35.950	27.584	61,994,711
2014-11-19	34.690	34.790	34.250	34.350	26.356	21,289,619
2014-11-18	34.190	34.900	34.160	34.710	26.633	30,676,721
2014-11-17	33.820	34.250	33.760	34.240	26.272	17,646,289

← NewerPage 50 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.