Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	22.760	23.000	22.610	22.990	15.750	50,609,367
2011-10-10	22.484	22.890	22.470	22.880	15.675	40,172,727
2011-10-07	22.070	22.500	21.910	22.290	15.270	58,431,246
2011-10-06	21.920	22.050	21.670	22.030	15.092	58,486,488
2011-10-05	21.250	21.970	21.060	21.850	14.969	70,935,742
2011-10-04	20.450	21.270	20.400	21.220	14.537	77,903,422
2011-10-03	21.180	21.400	20.570	20.620	14.126	95,776,438
2011-09-30	21.930	22.070	21.330	21.335	14.616	64,486,727
2011-09-29	22.380	22.600	21.870	22.210	15.216	85,510,641
2011-09-28	22.610	22.710	22.300	22.310	15.284	74,789,047
2011-09-27	22.500	22.980	22.370	22.540	15.442	88,219,617
2011-09-26	22.160	22.440	21.790	22.240	15.236	64,848,578
2011-09-23	21.390	22.270	21.220	22.160	15.181	74,137,266
2011-09-22	21.550	21.900	21.340	21.615	14.808	94,238,414
2011-09-21	22.180	22.500	21.900	21.940	15.031	66,811,648
2011-09-20	21.990	22.470	21.860	22.200	15.209	71,497,508
2011-09-19	21.770	22.060	21.630	21.930	15.024	57,737,922
2011-09-16	21.650	22.090	21.430	21.970	15.051	90,748,273
2011-09-15	21.310	21.665	21.220	21.540	14.757	53,246,738
2011-09-14	20.890	21.400	20.710	21.115	14.465	58,352,648
2011-09-13	20.320	20.900	20.210	20.760	14.222	60,227,238
2011-09-12	19.530	20.290	19.520	20.280	13.893	53,322,609
2011-09-09	19.750	20.220	19.660	19.700	13.496	61,410,273
2011-09-08	20.050	20.295	19.810	19.895	13.630	42,994,930
2011-09-07	20.020	20.140	19.860	20.080	13.756	46,090,008
2011-09-06	19.250	19.580	19.160	19.540	13.386	44,256,680
2011-09-02	19.800	19.930	19.570	19.640	13.455	42,807,566
2011-09-01	20.280	20.350	19.990	19.990	13.695	40,781,129
2011-08-31	20.230	20.410	20.020	20.130	13.791	55,290,199
2011-08-30	20.190	20.350	19.920	20.240	13.866	39,102,039
2011-08-29	19.940	20.310	19.830	20.295	13.904	40,646,008
2011-08-26	19.430	19.970	19.270	19.770	13.544	53,821,953
2011-08-25	19.830	19.880	19.400	19.420	13.304	51,597,152
2011-08-24	19.580	19.880	19.370	19.800	13.565	53,521,328
2011-08-23	19.360	19.710	19.300	19.710	13.503	54,215,840
2011-08-22	19.550	19.680	19.260	19.380	13.277	48,903,980
2011-08-19	19.610	19.960	19.160	19.190	13.147	79,157,367
2011-08-18	20.150	20.180	19.550	19.770	13.544	92,204,898
2011-08-17	20.580	20.980	20.400	20.670	14.161	51,304,859
2011-08-16	20.740	21.070	20.500	20.790	14.243	44,773,379
2011-08-15	20.750	20.930	20.630	20.890	14.311	46,288,832
2011-08-12	20.780	20.910	20.560	20.650	14.147	54,186,000
2011-08-11	20.140	21.000	20.070	20.760	14.222	75,332,359
2011-08-10	20.270	20.510	19.770	19.930	13.654	95,408,641
2011-08-09	20.280	20.620	19.520	20.600	14.113	116,628,492
2011-08-08	20.240	20.870	20.080	20.110	13.777	137,491,500
2011-08-05	21.000	21.200	20.210	20.790	14.243	101,799,695
2011-08-04	21.470	21.810	20.840	20.850	14.284	86,743,711
2011-08-03	21.600	21.970	21.350	21.810	14.942	65,640,219
2011-08-02	22.010	22.190	21.710	21.720	14.736	56,976,559
2011-08-01	22.570	22.690	21.900	22.240	15.089	51,674,289
2011-07-29	22.350	22.620	22.220	22.330	15.150	51,897,480
2011-07-28	22.470	22.880	22.330	22.550	15.299	36,742,367
2011-07-27	22.650	22.750	22.350	22.530	15.286	59,205,980
2011-07-26	23.030	23.150	22.830	22.895	15.533	45,574,859
2011-07-25	22.940	23.280	22.800	23.030	15.625	40,716,102
2011-07-22	22.940	23.250	22.780	23.130	15.693	45,085,434
2011-07-21	22.350	22.880	22.170	22.810	15.475	80,133,883
2011-07-20	23.100	23.220	22.900	22.990	15.598	57,158,801
2011-07-19	22.440	23.100	22.440	23.060	15.645	55,706,848

← NewerPage 64 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.