Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	25.210	25.400	25.010	25.250	17.452	36,345,168
2012-01-05	25.060	25.450	24.980	25.400	17.555	49,492,047
2012-01-04	24.570	25.130	24.530	25.110	17.355	47,508,609
2012-01-03	24.620	24.890	24.390	24.540	16.961	44,851,031
2011-12-30	24.430	24.620	24.250	24.250	16.761	21,710,080
2011-12-29	24.360	24.580	24.280	24.550	16.968	22,319,340
2011-12-28	24.520	24.560	24.180	24.225	16.743	23,706,760
2011-12-27	24.450	24.700	24.400	24.560	16.975	24,136,141
2011-12-23	24.130	24.400	24.040	24.400	16.864	24,834,061
2011-12-22	23.830	24.100	23.760	24.020	16.602	32,003,490
2011-12-21	23.950	24.090	23.430	23.680	16.367	45,222,793
2011-12-20	23.490	23.980	23.440	23.840	16.477	46,309,809
2011-12-19	23.390	23.480	23.050	23.095	15.962	42,252,801
2011-12-16	23.470	23.890	23.225	23.230	16.056	94,569,797
2011-12-15	23.580	23.670	23.250	23.310	16.111	38,693,672
2011-12-14	23.480	23.560	23.140	23.310	16.111	56,394,301
2011-12-13	24.050	24.060	23.420	23.560	16.284	78,518,945
2011-12-12	24.180	24.291	23.610	24.000	16.588	94,839,539
2011-12-09	24.410	25.100	24.380	25.010	17.286	44,073,141
2011-12-08	25.450	25.530	24.630	24.710	17.079	58,000,594
2011-12-07	25.330	25.780	25.130	25.660	17.735	54,795,340
2011-12-06	25.090	25.480	25.000	25.350	17.521	49,517,910
2011-12-05	25.030	25.200	24.790	25.010	17.286	42,526,793
2011-12-02	25.010	25.135	24.600	24.640	17.030	41,488,930
2011-12-01	24.870	24.970	24.400	24.920	17.224	51,820,367
2011-11-30	24.280	24.940	24.230	24.910	17.217	73,452,312
2011-11-29	23.490	23.900	23.420	23.580	16.298	44,195,102
2011-11-28	23.280	23.570	23.250	23.460	16.215	39,757,301
2011-11-25	22.550	23.220	22.510	22.730	15.710	28,346,830
2011-11-23	23.040	23.140	22.690	22.700	15.689	52,699,539
2011-11-22	23.380	23.530	23.090	23.240	16.063	48,479,191
2011-11-21	24.030	24.150	23.350	23.570	16.291	58,582,820
2011-11-18	24.170	24.430	24.020	24.290	16.788	45,688,559
2011-11-17	24.900	24.950	24.120	24.340	16.823	62,125,246
2011-11-16	25.130	25.495	24.880	24.940	17.238	74,249,586
2011-11-15	24.660	25.460	24.620	25.340	17.514	77,391,273
2011-11-14	24.780	24.900	24.480	24.630	17.023	49,418,039
2011-11-11	24.310	24.900	24.300	24.850	17.175	43,867,191
2011-11-10	24.140	24.250	23.740	24.060	16.629	45,508,699
2011-11-09	24.240	24.320	23.800	23.840	16.477	56,872,141
2011-11-08	24.480	24.770	24.260	24.750	17.106	55,969,281
2011-11-07	23.700	24.310	23.630	24.280	16.781	51,145,047
2011-11-04	24.040	24.070	23.660	23.740	16.408	46,476,000
2011-11-03	23.790	24.230	23.280	24.200	16.726	58,296,352
2011-11-02	24.020	24.060	23.550	23.850	16.339	56,702,801
2011-11-01	24.110	24.350	23.820	23.900	16.373	68,002,336
2011-10-31	24.570	24.920	24.490	24.540	16.812	43,121,770
2011-10-28	24.870	25.030	24.730	24.980	17.113	44,897,379
2011-10-27	24.930	25.200	24.851	25.130	17.216	84,559,156
2011-10-26	24.800	24.840	24.340	24.700	16.921	58,249,848
2011-10-25	24.470	24.850	24.390	24.630	16.873	60,941,680
2011-10-24	24.050	24.790	24.020	24.590	16.846	138,276,609
2011-10-21	23.860	24.250	23.800	24.030	16.462	123,276,898
2011-10-20	23.875	23.875	23.350	23.610	16.175	88,691,875
2011-10-19	24.010	24.500	23.860	24.240	16.606	139,955,812
2011-10-18	23.170	23.485	23.065	23.400	16.031	85,272,148
2011-10-17	23.320	23.600	23.140	23.280	15.949	47,936,070
2011-10-14	23.440	23.500	23.250	23.500	16.099	44,896,434
2011-10-13	23.020	23.460	22.960	23.390	16.024	51,290,449
2011-10-12	23.000	23.280	22.980	23.120	15.839	59,913,273

← NewerPage 63 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.