Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	21.210	21.240	20.880	21.029	15.040	34,014,898
2012-12-19	21.070	21.310	20.860	21.100	15.090	52,806,566
2012-12-18	20.680	20.990	20.570	20.960	14.990	41,606,352
2012-12-17	20.550	20.690	20.360	20.570	14.711	34,967,738
2012-12-14	20.520	20.740	20.350	20.527	14.680	34,153,871
2012-12-13	20.630	20.920	20.440	20.490	14.654	41,613,898
2012-12-12	20.860	20.990	20.540	20.670	14.783	48,357,871
2012-12-11	20.160	20.740	20.150	20.650	14.768	51,039,801
2012-12-10	20.150	20.170	19.980	20.080	14.361	27,278,500
2012-12-07	20.330	20.360	20.030	20.155	14.414	41,704,648
2012-12-06	19.990	20.290	19.970	20.160	14.418	46,291,152
2012-12-05	19.940	20.020	19.740	19.850	14.196	45,855,551
2012-12-04	19.630	20.050	19.610	19.969	14.282	57,945,688
2012-12-03	19.880	19.916	19.500	19.540	13.975	50,636,898
2012-11-30	19.630	19.770	19.420	19.565	13.992	51,437,512
2012-11-29	19.830	20.035	19.460	19.530	13.967	64,928,941
2012-11-28	19.890	20.110	19.640	20.090	14.368	43,226,207
2012-11-27	19.950	20.190	19.920	19.930	14.253	44,898,113
2012-11-26	19.690	19.920	19.620	19.885	14.221	67,047,828
2012-11-23	19.530	19.840	19.510	19.720	14.103	51,711,398
2012-11-21	19.520	19.550	19.230	19.360	13.846	95,635,992
2012-11-20	19.880	19.880	19.350	19.513	13.955	85,743,289
2012-11-19	19.990	20.450	19.730	20.250	14.482	69,433,789
2012-11-16	20.070	20.260	19.770	20.190	14.439	50,860,121
2012-11-15	20.010	20.290	19.980	20.030	14.325	45,740,031
2012-11-14	20.420	20.500	19.950	19.960	14.275	58,961,207
2012-11-13	20.570	20.820	20.180	20.280	14.504	56,379,191
2012-11-12	20.880	20.910	20.650	20.765	14.851	27,267,449
2012-11-09	20.810	21.140	20.800	20.800	14.876	35,021,480
2012-11-08	20.900	21.130	20.820	20.830	14.897	38,089,922
2012-11-07	21.540	21.550	20.900	20.910	14.954	70,960,094
2012-11-06	21.730	22.000	21.630	21.730	15.541	49,862,930
2012-11-05	22.020	22.110	21.720	21.839	15.619	48,797,367
2012-11-02	22.390	22.540	22.020	22.060	15.616	51,737,559
2012-11-01	21.760	22.410	21.720	22.260	15.757	50,364,219
2012-10-31	22.010	22.090	21.590	21.630	15.311	40,618,000
2012-10-26	21.770	22.020	21.600	21.950	15.538	92,417,422
2012-10-25	21.580	21.750	21.510	21.690	15.354	79,234,203
2012-10-24	21.730	21.740	21.410	21.460	15.191	33,237,750
2012-10-23	21.320	21.770	21.300	21.590	15.283	47,202,230
2012-10-22	21.400	21.565	21.300	21.460	15.191	36,501,781
2012-10-19	21.670	21.690	21.220	21.265	15.053	55,622,219
2012-10-18	21.820	21.855	21.600	21.670	15.340	42,926,980
2012-10-17	21.270	21.980	21.265	21.790	15.425	99,061,992
2012-10-16	21.990	22.470	21.950	22.350	15.821	80,706,922
2012-10-15	21.530	21.900	21.500	21.730	15.382	49,513,762
2012-10-12	21.580	21.850	21.400	21.480	15.206	46,277,941
2012-10-11	21.870	21.880	21.520	21.680	15.347	36,817,449
2012-10-10	21.900	22.000	21.700	21.760	15.404	47,188,809
2012-10-09	22.160	22.190	21.850	21.900	15.503	66,317,344
2012-10-08	22.620	22.620	22.400	22.510	15.934	29,708,080
2012-10-05	22.660	22.895	22.580	22.680	16.055	38,348,359
2012-10-04	22.580	22.620	22.270	22.465	15.903	52,982,312
2012-10-03	22.860	22.970	22.490	22.550	15.963	49,779,594
2012-10-02	22.890	23.000	22.660	22.840	16.168	36,389,340
2012-10-01	22.750	23.170	22.680	22.755	16.108	55,266,047
2012-09-28	23.060	23.060	22.590	22.655	16.037	47,926,539
2012-09-27	22.760	23.140	22.650	23.085	16.341	43,880,648
2012-09-26	22.570	22.750	22.480	22.645	16.030	49,734,621
2012-09-25	22.950	22.965	22.510	22.535	15.952	49,535,059

← NewerPage 59 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.