Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	28.310	28.370	27.945	28.110	19.584	34,152,406
2012-04-02	28.040	28.450	27.990	28.380	19.772	28,854,180
2012-03-30	28.390	28.450	28.020	28.115	19.587	43,024,391
2012-03-29	27.750	28.180	27.670	28.160	19.619	39,624,102
2012-03-28	28.130	28.250	27.800	27.800	19.368	35,154,500
2012-03-27	28.240	28.280	28.070	28.190	19.640	24,372,051
2012-03-26	28.010	28.260	27.960	28.190	19.640	32,807,680
2012-03-23	27.940	27.990	27.680	27.875	19.420	24,901,400
2012-03-22	27.730	27.950	27.610	27.895	19.434	23,395,551
2012-03-21	27.790	27.890	27.700	27.775	19.350	22,213,500
2012-03-20	27.650	27.900	27.560	27.750	19.333	22,685,410
2012-03-19	27.660	27.900	27.540	27.740	19.326	26,941,760
2012-03-16	27.820	27.960	27.700	27.730	19.319	54,672,273
2012-03-15	27.500	27.850	27.430	27.750	19.333	34,193,219
2012-03-14	27.450	27.900	27.340	27.460	19.131	46,835,633
2012-03-13	27.120	27.500	27.120	27.490	19.152	33,796,762
2012-03-12	27.000	27.080	26.910	26.985	18.800	24,016,820
2012-03-09	26.940	27.165	26.870	27.070	18.859	29,406,619
2012-03-08	27.000	27.040	26.750	26.840	18.699	37,264,480
2012-03-07	26.580	27.000	26.520	26.910	18.748	32,725,480
2012-03-06	26.250	26.630	26.200	26.605	18.535	37,196,660
2012-03-05	26.910	26.910	26.360	26.540	18.490	32,336,070
2012-03-02	26.900	27.030	26.770	26.915	18.751	29,634,029
2012-03-01	27.060	27.140	26.710	26.860	18.713	39,415,008
2012-02-29	27.250	27.300	26.840	26.880	18.727	41,861,801
2012-02-28	26.930	27.300	26.820	27.240	18.978	32,823,449
2012-02-27	26.520	27.200	26.450	26.890	18.734	46,027,008
2012-02-24	26.720	26.800	26.450	26.700	18.601	39,311,238
2012-02-23	26.560	26.860	26.350	26.660	18.574	33,801,406
2012-02-22	27.062	27.350	26.510	26.730	18.622	51,979,379
2012-02-21	27.340	27.370	27.010	27.160	18.922	34,913,273
2012-02-17	26.860	27.500	26.820	27.370	19.068	74,254,031
2012-02-16	26.400	26.950	26.350	26.825	18.689	42,457,727
2012-02-15	26.880	26.880	26.500	26.580	18.518	35,832,551
2012-02-14	26.570	26.780	26.500	26.780	18.657	25,413,699
2012-02-13	26.830	26.840	26.520	26.700	18.601	24,727,211
2012-02-10	26.740	26.790	26.450	26.695	18.598	33,624,238
2012-02-09	26.910	27.000	26.785	26.860	18.713	35,755,020
2012-02-08	26.660	26.990	26.610	26.850	18.706	37,072,047
2012-02-07	26.630	26.740	26.425	26.640	18.560	33,104,969
2012-02-06	26.550	26.725	26.360	26.720	18.615	36,777,887
2012-02-03	26.665	26.947	26.580	26.740	18.629	42,194,129
2012-02-02	26.590	26.740	26.460	26.490	18.309	34,780,238
2012-02-01	26.740	26.840	26.510	26.550	18.350	46,334,699
2012-01-31	26.790	26.800	26.280	26.420	18.260	45,330,711
2012-01-30	26.510	26.800	26.270	26.740	18.482	60,694,070
2012-01-27	26.660	26.840	26.590	26.730	18.475	50,589,871
2012-01-26	26.950	27.000	26.600	26.750	18.489	61,678,141
2012-01-25	26.840	26.950	26.500	26.900	18.592	54,757,809
2012-01-24	26.700	26.980	26.610	26.895	18.589	56,220,359
2012-01-23	26.350	26.890	26.340	26.710	18.461	69,668,875
2012-01-20	25.870	26.470	25.500	26.380	18.233	101,282,203
2012-01-19	25.520	25.680	25.370	25.630	17.714	64,946,207
2012-01-18	25.130	25.480	25.010	25.390	17.549	62,695,621
2012-01-17	25.180	25.400	24.970	25.040	17.307	60,443,398
2012-01-13	25.690	25.720	25.100	25.140	17.376	63,317,328
2012-01-12	25.850	25.900	25.540	25.750	17.797	44,421,961
2012-01-11	25.430	25.890	25.340	25.800	17.832	57,172,312
2012-01-10	25.710	25.920	25.510	25.590	17.687	41,060,879
2012-01-09	25.400	25.560	25.220	25.465	17.600	47,478,551

← NewerPage 62 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.