Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	25.020	25.140	24.840	24.920	18.183	24,762,699
2013-06-13	24.460	25.010	24.400	24.990	18.234	27,709,961
2013-06-12	24.960	25.000	24.410	24.460	17.848	24,538,381
2013-06-11	24.830	25.080	24.630	24.710	18.030	27,079,570
2013-06-10	24.710	25.090	24.640	25.010	18.249	29,783,770
2013-06-07	24.400	24.700	24.215	24.590	17.943	35,543,559
2013-06-06	24.750	24.940	24.270	24.650	17.986	40,026,688
2013-06-05	25.110	25.280	24.650	24.700	18.023	53,343,566
2013-06-04	25.555	25.980	25.350	25.360	18.504	68,524,047
2013-06-03	24.880	25.450	24.830	25.240	18.417	76,493,422
2013-05-31	24.230	24.710	24.130	24.280	17.716	47,796,672
2013-05-30	24.280	24.500	24.210	24.210	17.665	26,306,930
2013-05-29	23.960	24.380	23.890	24.270	17.709	31,654,260
2013-05-28	24.160	24.400	24.000	24.080	17.570	31,158,320
2013-05-24	23.920	24.040	23.580	23.923	17.456	30,863,051
2013-05-23	23.880	24.120	23.840	24.050	17.549	38,136,449
2013-05-22	24.130	24.530	23.940	24.070	17.563	49,689,246
2013-05-21	24.100	24.250	24.000	24.150	17.622	37,919,969
2013-05-20	24.080	24.250	24.000	24.080	17.570	31,326,160
2013-05-17	24.120	24.220	23.900	24.040	17.541	36,278,246
2013-05-16	24.060	24.400	23.930	23.940	17.468	29,815,250
2013-05-15	23.890	24.200	23.810	24.200	17.658	33,570,199
2013-05-14	24.080	24.170	23.780	23.840	17.395	36,697,473
2013-05-13	24.410	24.490	24.030	24.080	17.570	28,535,189
2013-05-10	24.420	24.540	24.350	24.500	17.877	22,559,539
2013-05-09	24.196	24.570	24.100	24.360	17.775	31,336,270
2013-05-08	24.040	24.290	23.960	24.250	17.695	24,903,240
2013-05-07	23.970	24.250	23.940	24.150	17.622	38,605,520
2013-05-06	24.170	24.210	23.850	23.910	17.446	31,009,080
2013-05-03	24.220	24.220	23.950	23.960	17.483	30,086,350
2013-05-02	23.730	24.150	23.670	24.110	17.428	33,494,270
2013-05-01	23.820	24.170	23.810	23.990	17.341	38,373,727
2013-04-30	23.720	24.000	23.640	23.950	17.313	41,471,152
2013-04-29	23.440	23.830	23.400	23.760	17.175	102,145,797
2013-04-26	23.310	23.560	23.140	23.400	16.915	101,379,102
2013-04-25	23.650	23.870	23.320	23.380	16.901	109,181,695
2013-04-24	23.280	23.790	23.245	23.660	17.103	54,287,641
2013-04-23	22.980	23.450	22.930	23.375	16.897	62,494,020
2013-04-22	22.480	22.940	22.350	22.880	16.539	52,819,801
2013-04-19	22.270	22.450	22.210	22.440	16.221	49,103,809
2013-04-18	22.050	22.400	21.900	22.240	16.076	76,238,039
2013-04-17	21.790	22.140	21.570	21.930	15.852	79,463,641
2013-04-16	21.470	21.930	21.420	21.915	15.842	64,766,910
2013-04-15	21.500	21.710	21.360	21.380	15.455	38,459,141
2013-04-12	21.735	21.800	21.470	21.675	15.668	34,034,793
2013-04-11	21.730	21.910	21.490	21.825	15.776	59,299,770
2013-04-10	21.720	22.420	21.710	22.260	16.091	67,102,820
2013-04-09	21.110	21.890	21.060	21.750	15.722	61,522,738
2013-04-08	20.890	21.090	20.800	21.090	15.245	34,214,688
2013-04-05	20.940	20.970	20.750	20.940	15.137	36,724,441
2013-04-04	21.050	21.190	20.960	21.135	15.278	28,703,619
2013-04-03	21.450	21.500	21.010	21.050	15.216	36,620,727
2013-04-02	21.520	21.580	21.320	21.455	15.509	28,168,029
2013-04-01	21.670	21.700	21.320	21.430	15.491	33,722,273
2013-03-28	21.850	21.910	21.595	21.835	15.784	33,338,699
2013-03-27	21.620	21.975	21.510	21.830	15.780	45,378,441
2013-03-26	21.280	21.770	21.250	21.765	15.733	39,553,688
2013-03-25	21.390	21.420	21.080	21.150	15.289	32,741,029
2013-03-22	21.150	21.340	21.080	21.330	15.419	30,803,189
2013-03-21	21.010	21.140	20.900	21.040	15.209	32,607,510

← NewerPage 57 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.