Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	26.000	26.030	25.450	25.830	18.126	40,168,262
2012-06-27	26.110	26.340	26.060	26.220	18.399	23,644,211
2012-06-26	26.160	26.280	25.740	26.005	18.249	34,935,512
2012-06-25	26.600	26.650	25.880	26.050	18.280	41,787,219
2012-06-22	26.880	26.960	26.670	26.935	18.901	100,360,602
2012-06-21	27.510	27.590	26.610	26.710	18.743	47,574,609
2012-06-20	27.480	27.750	27.380	27.640	19.396	28,168,000
2012-06-19	27.590	27.630	27.250	27.510	19.305	30,067,029
2012-06-18	27.290	27.610	27.220	27.420	19.242	30,439,580
2012-06-15	27.020	27.440	26.880	27.340	19.185	51,840,980
2012-06-14	26.580	27.060	26.420	26.980	18.933	38,301,121
2012-06-13	26.460	26.865	26.340	26.540	18.624	30,520,279
2012-06-12	26.120	26.540	26.050	26.520	18.610	29,136,811
2012-06-11	26.550	26.630	25.960	25.985	18.235	28,044,090
2012-06-08	25.880	26.480	25.850	26.410	18.533	26,753,369
2012-06-07	26.370	26.430	25.890	25.940	18.203	29,538,010
2012-06-06	25.510	26.110	25.430	26.070	18.294	33,555,688
2012-06-05	25.040	25.570	25.000	25.430	17.845	29,491,240
2012-06-04	25.280	25.360	24.840	25.040	17.571	39,904,809
2012-06-01	25.400	25.710	25.120	25.140	17.642	40,250,648
2012-05-31	25.780	26.070	25.700	25.840	18.133	42,248,449
2012-05-30	25.900	26.190	25.800	26.130	18.336	33,092,340
2012-05-29	26.040	26.320	25.860	26.090	18.308	35,057,941
2012-05-25	25.720	25.850	25.570	25.740	18.063	19,123,770
2012-05-24	25.570	25.780	25.310	25.650	17.999	37,131,848
2012-05-23	25.470	25.510	24.920	25.440	17.852	61,969,602
2012-05-22	26.270	26.280	25.775	26.030	18.266	46,047,441
2012-05-21	26.060	26.190	25.680	26.150	18.350	41,395,594
2012-05-18	26.240	26.570	26.050	26.070	18.294	43,444,809
2012-05-17	26.470	26.660	26.190	26.190	18.378	31,505,039
2012-05-16	26.910	26.990	26.490	26.495	18.592	44,629,246
2012-05-15	27.050	27.250	26.820	26.880	18.863	35,712,020
2012-05-14	27.350	27.400	26.880	27.015	18.957	39,447,238
2012-05-11	27.260	27.950	27.200	27.630	19.389	34,941,398
2012-05-10	27.340	27.460	26.955	27.240	19.115	36,238,941
2012-05-09	27.080	27.350	26.750	27.190	19.080	40,607,559
2012-05-08	27.480	27.600	27.010	27.370	19.206	53,089,340
2012-05-07	27.830	27.980	27.650	27.760	19.480	37,385,887
2012-05-04	28.320	28.380	27.840	27.900	19.578	34,575,688
2012-05-03	29.260	29.270	28.420	28.560	20.042	41,226,000
2012-05-02	28.820	29.270	28.720	29.180	20.329	40,434,660
2012-05-01	28.470	29.050	28.370	28.950	20.169	43,317,859
2012-04-30	28.420	28.540	28.290	28.395	19.782	28,812,631
2012-04-27	28.110	28.530	28.100	28.380	19.772	33,312,328
2012-04-26	27.800	28.300	27.750	28.220	19.660	46,649,641
2012-04-25	27.430	27.910	27.350	27.860	19.410	40,863,578
2012-04-24	27.350	27.600	27.240	27.310	19.026	35,010,520
2012-04-23	27.330	27.570	27.242	27.450	19.124	37,792,688
2012-04-20	27.720	27.970	27.570	27.600	19.228	38,064,820
2012-04-19	27.870	28.090	27.440	27.690	19.291	43,042,969
2012-04-18	27.580	28.110	27.460	27.950	19.472	72,256,461
2012-04-17	28.450	28.780	28.410	28.470	19.835	61,287,910
2012-04-16	28.260	28.550	28.140	28.405	19.789	37,479,941
2012-04-13	28.350	28.390	28.080	28.090	19.570	34,483,246
2012-04-12	27.970	28.520	27.930	28.480	19.842	37,053,422
2012-04-11	27.680	28.000	27.630	27.850	19.403	26,676,811
2012-04-10	27.700	27.860	27.410	27.450	19.124	36,272,070
2012-04-09	27.730	27.900	27.590	27.760	19.340	22,970,311
2012-04-05	27.870	28.100	27.800	28.070	19.556	22,039,039
2012-04-04	27.870	28.033	27.600	27.930	19.458	30,845,070

← NewerPage 61 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.