Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	21.310	21.360	21.110	21.180	15.310	29,918,961
2013-03-19	21.260	21.360	21.010	21.140	15.281	42,549,391
2013-03-18	21.240	21.490	21.190	21.260	15.368	35,188,246
2013-03-15	21.610	21.700	21.270	21.375	15.451	52,955,000
2013-03-14	21.740	21.850	21.510	21.650	15.650	28,837,850
2013-03-13	21.560	21.700	21.455	21.655	15.654	24,617,820
2013-03-12	21.660	21.730	21.450	21.640	15.643	28,618,680
2013-03-11	21.530	21.740	21.280	21.690	15.679	42,151,980
2013-03-08	21.950	22.040	21.465	21.580	15.599	44,997,953
2013-03-07	21.800	21.990	21.750	21.890	15.823	42,379,930
2013-03-06	21.530	21.785	21.510	21.750	15.722	37,190,641
2013-03-05	21.340	21.590	21.300	21.510	15.549	38,801,020
2013-03-04	21.160	21.290	20.960	21.270	15.375	47,554,031
2013-03-01	20.790	21.190	20.660	21.030	15.202	45,699,180
2013-02-28	20.910	21.080	20.820	20.880	15.093	34,811,129
2013-02-27	20.600	21.040	20.510	20.930	15.130	46,970,238
2013-02-26	20.490	20.850	20.410	20.580	14.877	67,248,602
2013-02-25	20.570	20.650	20.230	20.230	14.624	41,525,539
2013-02-22	20.320	20.490	20.100	20.420	14.761	34,537,680
2013-02-21	20.754	20.760	20.120	20.250	14.638	60,754,488
2013-02-20	21.090	21.100	20.700	20.730	14.985	46,119,738
2013-02-19	21.180	21.210	21.060	21.085	15.242	31,073,760
2013-02-15	21.230	21.300	20.990	21.115	15.263	33,811,621
2013-02-14	21.130	21.280	21.060	21.230	15.346	35,263,020
2013-02-13	21.220	21.300	21.145	21.250	15.361	21,272,461
2013-02-12	21.030	21.250	20.990	21.190	15.317	28,393,520
2013-02-11	21.000	21.060	20.920	21.030	15.202	18,901,631
2013-02-08	20.900	21.090	20.880	21.000	15.180	28,155,320
2013-02-07	20.970	20.970	20.700	20.810	15.043	41,019,680
2013-02-06	21.160	21.200	20.910	20.990	15.173	32,367,070
2013-02-05	21.140	21.330	21.060	21.178	15.309	30,080,740
2013-02-04	21.300	21.380	21.150	21.160	15.133	38,345,559
2013-02-01	21.190	21.360	21.090	21.355	15.273	31,872,590
2013-01-31	21.300	21.320	21.020	21.040	15.047	36,534,070
2013-01-30	21.290	21.460	21.220	21.370	15.283	34,153,461
2013-01-29	21.090	21.300	21.010	21.280	15.219	105,706,000
2013-01-28	21.010	21.090	20.990	21.050	15.054	105,403,398
2013-01-25	21.040	21.070	20.880	20.960	14.990	107,633,695
2013-01-24	21.100	21.180	20.930	20.950	14.983	58,405,398
2013-01-23	21.200	21.220	21.040	21.110	15.097	42,432,238
2013-01-22	21.280	21.290	21.030	21.170	15.140	51,126,770
2013-01-18	21.360	21.440	21.030	21.250	15.197	143,760,000
2013-01-17	22.120	23.060	22.110	22.680	16.220	101,019,602
2013-01-16	21.910	22.200	21.850	22.110	15.813	36,768,312
2013-01-15	21.950	22.130	21.780	21.880	15.648	33,998,461
2013-01-14	21.980	22.130	21.750	21.999	15.733	35,724,488
2013-01-11	21.800	22.070	21.770	22.000	15.734	44,945,781
2013-01-10	21.610	21.820	21.530	21.800	15.591	44,629,672
2013-01-09	21.220	21.470	21.200	21.450	15.341	34,295,113
2013-01-08	21.230	21.560	21.020	21.090	15.083	48,676,727
2013-01-07	21.280	21.450	21.180	21.250	15.197	36,355,887
2013-01-04	21.360	21.390	21.050	21.160	15.133	30,149,721
2013-01-03	21.400	21.480	21.140	21.320	15.248	41,060,281
2013-01-02	21.150	21.380	21.050	21.380	15.290	47,629,711
2012-12-31	20.245	20.660	20.160	20.620	14.747	41,148,398
2012-12-28	20.350	20.490	20.210	20.230	14.468	25,906,820
2012-12-27	20.700	20.760	20.310	20.510	14.668	31,712,230
2012-12-26	20.740	20.930	20.640	20.650	14.768	22,494,180
2012-12-24	20.650	20.730	20.510	20.640	14.761	14,200,790
2012-12-21	20.660	20.850	20.480	20.765	14.851	62,002,281

← NewerPage 58 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.