Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	23.070	23.130	22.930	22.985	16.936	31,707,770
2013-09-09	22.720	23.030	22.700	22.910	16.880	27,770,561
2013-09-06	22.690	22.820	22.400	22.670	16.704	27,610,490
2013-09-05	22.680	22.730	22.490	22.600	16.652	22,552,730
2013-09-04	22.380	22.780	22.280	22.635	16.678	37,951,406
2013-09-03	22.210	22.240	21.970	22.067	16.259	26,428,340
2013-08-30	22.240	22.250	21.900	21.980	16.195	33,896,246
2013-08-29	22.240	22.435	22.045	22.060	16.254	28,308,221
2013-08-28	22.200	22.410	22.130	22.285	16.420	28,091,779
2013-08-27	22.120	22.220	22.000	22.191	16.351	37,638,473
2013-08-26	22.400	22.520	22.230	22.275	16.412	22,267,721
2013-08-23	22.340	22.570	22.330	22.440	16.534	23,088,689
2013-08-22	22.260	22.390	22.170	22.260	16.401	17,380,590
2013-08-21	22.540	22.580	22.060	22.170	16.335	32,403,301
2013-08-20	22.310	22.680	22.300	22.523	16.595	32,084,301
2013-08-19	22.080	22.700	22.050	22.280	16.416	43,419,047
2013-08-16	22.060	22.190	21.890	21.915	16.147	30,086,551
2013-08-15	22.280	22.410	21.970	22.030	16.232	40,451,129
2013-08-14	22.400	22.740	22.350	22.570	16.630	23,202,471
2013-08-13	22.690	22.700	22.390	22.520	16.593	26,101,711
2013-08-12	22.480	22.700	22.450	22.640	16.681	23,521,570
2013-08-09	22.410	22.550	22.310	22.510	16.586	25,146,260
2013-08-08	22.750	22.780	22.410	22.450	16.541	34,796,898
2013-08-07	22.710	22.787	22.550	22.700	16.726	23,350,900
2013-08-06	22.880	22.930	22.710	22.800	16.799	28,847,109
2013-08-05	23.000	23.020	22.850	22.924	16.891	20,875,721
2013-08-02	23.180	23.220	23.000	23.220	16.943	36,242,102
2013-08-01	23.410	23.490	23.020	23.200	16.928	37,832,633
2013-07-31	23.370	23.460	23.260	23.335	17.027	27,680,410
2013-07-30	23.300	23.500	23.280	23.380	17.060	28,858,119
2013-07-29	23.170	23.300	23.070	23.240	16.958	85,543,539
2013-07-26	22.940	23.260	22.900	23.260	16.972	110,479,602
2013-07-25	22.850	23.060	22.820	23.060	16.826	114,566,898
2013-07-24	22.930	23.000	22.630	22.930	16.731	33,432,621
2013-07-23	22.850	22.990	22.640	22.750	16.600	28,523,650
2013-07-22	23.070	23.120	22.730	22.770	16.615	35,890,879
2013-07-19	23.110	23.150	22.810	23.040	16.812	45,875,738
2013-07-18	23.470	23.610	23.160	23.244	16.960	77,863,883
2013-07-17	24.300	24.430	24.040	24.150	17.622	44,084,113
2013-07-16	24.000	24.300	23.900	24.250	17.695	34,499,289
2013-07-15	23.840	23.970	23.760	23.940	17.468	25,650,750
2013-07-12	23.950	24.000	23.650	23.900	17.439	34,563,312
2013-07-11	23.560	24.000	23.470	23.990	17.505	41,315,910
2013-07-10	23.140	23.297	22.640	23.250	16.965	50,037,461
2013-07-09	23.300	23.420	23.110	23.135	16.881	34,747,781
2013-07-08	23.860	23.910	23.030	23.185	16.917	68,832,398
2013-07-05	23.950	24.080	23.675	24.060	17.556	17,837,830
2013-07-03	23.700	23.900	23.450	23.762	17.338	18,167,160
2013-07-02	23.870	24.040	23.540	23.720	17.308	28,293,570
2013-07-01	24.350	24.420	23.840	23.886	17.429	29,701,490
2013-06-28	23.930	24.410	23.730	24.230	17.680	80,413,820
2013-06-27	24.100	24.350	24.010	24.050	17.549	25,565,551
2013-06-26	24.200	24.235	23.890	24.005	17.516	33,647,910
2013-06-25	23.830	23.940	23.570	23.880	17.425	34,571,449
2013-06-24	24.080	24.220	23.410	23.580	17.206	49,150,219
2013-06-21	24.310	24.350	24.090	24.195	17.654	67,753,961
2013-06-20	24.730	24.750	24.100	24.185	17.647	63,569,379
2013-06-19	25.490	25.680	25.000	25.000	18.242	28,850,119
2013-06-18	25.070	25.650	25.070	25.465	18.581	36,677,352
2013-06-17	25.110	25.350	24.910	25.100	18.315	42,653,008

← NewerPage 56 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.