Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	22.930	22.950	22.520	22.795	16.136	48,848,527
2012-09-21	23.220	23.270	23.010	23.125	16.370	56,249,070
2012-09-20	23.090	23.180	22.990	23.179	16.408	33,083,719
2012-09-19	23.500	23.510	23.140	23.150	16.387	39,459,738
2012-09-18	23.310	23.520	23.140	23.370	16.543	41,953,141
2012-09-17	23.290	23.440	23.160	23.310	16.501	36,169,871
2012-09-14	23.450	23.540	23.230	23.370	16.543	47,987,871
2012-09-13	23.010	23.410	22.830	23.355	16.533	52,998,246
2012-09-12	23.390	23.580	23.060	23.190	16.416	44,872,480
2012-09-11	23.300	23.650	23.200	23.340	16.522	54,241,191
2012-09-10	23.950	24.600	23.170	23.260	16.465	80,584,602
2012-09-07	24.130	24.700	24.010	24.190	17.124	86,289,477
2012-09-06	24.470	25.100	24.460	25.095	17.764	40,188,762
2012-09-05	24.400	24.780	24.190	24.390	17.265	38,604,191
2012-09-04	25.030	25.060	24.270	24.415	17.283	40,696,301
2012-08-31	24.500	25.000	24.480	24.830	17.577	43,448,219
2012-08-30	24.570	24.640	24.150	24.270	17.180	37,184,070
2012-08-29	24.930	24.960	24.540	24.668	17.462	60,466,738
2012-08-28	24.790	25.010	24.680	25.000	17.697	33,121,059
2012-08-27	24.860	24.940	24.750	24.840	17.584	34,434,207
2012-08-24	25.050	25.070	24.700	24.910	17.633	45,187,480
2012-08-23	25.580	25.585	24.930	25.040	17.725	51,404,059
2012-08-22	25.890	26.010	25.660	25.730	18.214	33,629,352
2012-08-21	26.330	26.340	25.990	26.110	18.483	31,663,619
2012-08-20	26.220	26.330	26.100	26.230	18.568	25,602,650
2012-08-17	26.570	26.630	26.210	26.330	18.639	30,379,900
2012-08-16	26.440	26.650	26.340	26.590	18.823	25,702,359
2012-08-15	26.230	26.470	26.190	26.270	18.596	26,081,910
2012-08-14	26.800	26.810	26.380	26.480	18.745	27,477,260
2012-08-13	26.760	26.830	26.410	26.690	18.893	23,623,920
2012-08-10	26.700	26.900	26.531	26.880	19.028	24,931,990
2012-08-09	26.640	26.890	26.570	26.700	18.900	26,468,320
2012-08-08	26.480	26.740	26.300	26.600	18.830	27,035,391
2012-08-07	26.460	26.640	26.350	26.500	18.759	27,077,721
2012-08-06	26.220	26.560	26.200	26.310	18.624	24,619,430
2012-08-03	26.250	26.350	25.980	26.230	18.568	30,701,170
2012-08-02	25.740	26.260	25.680	25.910	18.182	34,310,633
2012-08-01	25.830	26.000	25.670	25.930	18.196	29,213,199
2012-07-31	25.760	26.040	25.700	25.700	18.035	26,620,961
2012-07-30	25.980	26.200	25.680	25.760	18.077	25,884,830
2012-07-27	25.680	26.070	25.470	26.020	18.259	33,345,270
2012-07-26	25.590	25.835	25.340	25.500	17.894	37,809,367
2012-07-25	25.020	25.525	25.000	25.130	17.635	34,407,801
2012-07-24	25.190	25.220	24.790	25.005	17.547	33,644,078
2012-07-23	25.050	25.360	24.800	25.260	17.726	36,384,180
2012-07-20	25.870	26.000	25.500	25.520	17.908	48,849,281
2012-07-19	26.350	26.350	25.820	26.060	18.287	36,559,762
2012-07-18	25.195	26.420	25.050	26.210	18.392	67,503,406
2012-07-17	25.330	25.660	24.850	25.380	17.810	63,631,488
2012-07-16	25.226	25.310	25.000	25.130	17.635	36,989,230
2012-07-13	24.800	25.390	24.760	25.250	17.719	35,976,152
2012-07-12	25.160	25.170	24.680	24.740	17.361	53,150,566
2012-07-11	25.570	25.620	25.220	25.390	17.817	34,809,152
2012-07-10	25.850	26.420	25.440	25.560	17.936	47,236,660
2012-07-09	26.050	26.210	25.810	26.170	18.364	27,910,109
2012-07-06	26.440	26.500	25.930	26.155	18.354	32,524,051
2012-07-05	26.810	26.840	26.370	26.550	18.631	20,326,850
2012-07-03	26.720	26.860	26.560	26.860	18.849	12,519,340
2012-07-02	26.510	26.730	26.390	26.665	18.712	21,741,080
2012-06-29	26.280	26.650	26.210	26.650	18.701	35,082,289

← NewerPage 60 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.