Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	23.520	23.850	23.520	23.740	17.656	43,501,473
2013-12-03	23.690	23.730	23.400	23.550	17.514	35,072,180
2013-12-02	24.000	24.000	23.650	23.700	17.626	25,686,740
2013-11-29	23.900	23.990	23.760	23.840	17.730	13,802,870
2013-11-27	23.640	23.920	23.520	23.900	17.775	28,419,160
2013-11-26	23.790	23.835	23.520	23.650	17.589	30,602,711
2013-11-25	24.020	24.020	23.500	23.750	17.663	43,394,039
2013-11-22	24.500	24.510	23.840	23.870	17.752	77,908,141
2013-11-21	24.610	25.290	24.520	25.230	18.764	44,050,578
2013-11-20	24.700	24.820	24.460	24.560	18.266	20,288,750
2013-11-19	24.740	24.870	24.610	24.700	18.370	24,870,199
2013-11-18	24.610	24.700	24.480	24.600	18.295	24,712,480
2013-11-15	24.400	24.550	24.250	24.520	18.236	22,866,449
2013-11-14	24.430	24.500	24.350	24.385	18.135	20,198,930
2013-11-13	24.250	24.620	24.200	24.600	18.295	22,990,320
2013-11-12	23.990	24.500	23.980	24.430	18.169	37,816,020
2013-11-11	24.040	24.290	23.930	24.169	17.975	19,236,750
2013-11-08	24.030	24.115	23.840	24.090	17.916	31,502,900
2013-11-07	24.370	24.380	24.000	24.059	17.893	25,631,061
2013-11-06	24.060	24.310	23.890	24.245	18.031	25,525,730
2013-11-05	23.920	24.110	23.770	24.030	17.871	22,849,920
2013-11-04	24.320	24.400	24.150	24.255	17.871	26,639,820
2013-11-01	24.510	24.650	24.220	24.325	17.923	28,305,939
2013-10-31	24.520	24.730	24.430	24.470	18.030	30,902,029
2013-10-30	24.530	24.675	24.400	24.495	18.048	24,096,160
2013-10-29	24.400	24.670	24.349	24.523	18.069	29,961,750
2013-10-28	24.180	24.490	24.170	24.360	17.949	65,581,633
2013-10-25	24.110	24.240	24.020	24.235	17.857	59,634,672
2013-10-24	23.860	23.970	23.780	23.780	17.521	47,590,180
2013-10-23	23.930	24.050	23.560	23.735	17.488	31,651,061
2013-10-22	24.170	24.200	24.010	24.071	17.736	29,010,789
2013-10-21	23.940	24.170	23.815	24.135	17.783	35,297,559
2013-10-18	23.860	23.980	23.680	23.875	17.591	29,579,080
2013-10-17	23.580	23.940	23.490	23.920	17.625	28,694,881
2013-10-16	23.260	23.740	23.220	23.695	17.459	47,723,441
2013-10-15	23.400	23.590	23.320	23.390	17.234	42,957,660
2013-10-14	23.085	23.490	23.030	23.450	17.278	27,176,740
2013-10-11	22.830	23.260	22.820	23.255	17.135	24,550,619
2013-10-10	22.985	23.220	22.920	23.100	17.020	39,189,449
2013-10-09	22.510	22.960	22.480	22.590	16.645	40,435,398
2013-10-08	22.870	22.880	22.480	22.480	16.564	36,111,191
2013-10-07	22.710	23.000	22.570	22.830	16.821	21,329,900
2013-10-04	22.600	22.850	22.600	22.810	16.807	22,550,850
2013-10-03	22.820	22.840	22.500	22.600	16.652	34,888,539
2013-10-02	22.710	22.900	22.670	22.885	16.862	23,212,650
2013-10-01	22.940	23.040	22.700	22.830	16.821	25,888,779
2013-09-30	22.720	23.170	22.600	22.921	16.888	32,489,650
2013-09-27	23.210	23.390	22.880	22.980	16.932	28,927,779
2013-09-26	23.750	23.800	23.200	23.410	17.249	32,003,270
2013-09-25	23.780	23.810	23.580	23.700	17.462	19,879,859
2013-09-24	23.580	23.850	23.580	23.705	17.466	24,410,080
2013-09-23	23.700	23.850	23.610	23.620	17.403	22,441,561
2013-09-20	23.940	23.960	23.570	23.769	17.513	47,068,980
2013-09-19	23.960	24.085	23.840	23.915	17.621	28,261,400
2013-09-18	23.850	23.920	23.560	23.900	17.610	31,984,199
2013-09-17	23.690	23.890	23.670	23.740	17.492	37,540,660
2013-09-16	23.630	23.710	23.350	23.390	17.234	30,256,850
2013-09-13	23.050	23.460	23.040	23.440	17.271	61,134,770
2013-09-12	22.780	22.840	22.600	22.630	16.674	29,519,150
2013-09-11	22.910	22.980	22.710	22.810	16.807	45,818,113

← NewerPage 55 of 79 · 4,733 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.