Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	22.290	22.430	22.080	22.280	15.116	45,195,359
2011-07-15	22.270	22.560	22.200	22.370	15.177	49,959,367
2011-07-14	22.560	22.700	22.210	22.270	15.109	47,573,422
2011-07-13	22.570	22.730	22.320	22.480	15.252	43,270,879
2011-07-12	22.620	22.720	22.240	22.450	15.231	51,051,301
2011-07-11	22.840	22.980	22.730	22.850	15.503	34,662,930
2011-07-08	22.960	23.200	22.810	23.090	15.665	35,839,129
2011-07-07	22.890	23.390	22.860	23.230	15.760	53,114,168
2011-07-06	22.450	22.820	22.440	22.750	15.435	43,270,719
2011-07-05	22.690	22.690	22.360	22.440	15.224	33,359,340
2011-07-01	22.210	22.580	22.100	22.530	15.286	35,841,180
2011-06-30	21.480	22.220	21.480	22.160	15.034	53,932,000
2011-06-29	21.530	21.570	21.310	21.390	14.512	31,660,359
2011-06-28	21.420	21.540	21.260	21.490	14.580	36,515,762
2011-06-27	21.170	21.480	21.000	21.340	14.478	45,186,801
2011-06-24	21.610	21.740	21.181	21.200	14.383	124,407,602
2011-06-23	21.200	21.720	21.060	21.710	14.729	54,193,070
2011-06-22	21.540	21.610	21.380	21.395	14.515	37,686,480
2011-06-21	21.460	21.690	21.220	21.650	14.688	55,384,727
2011-06-20	21.190	21.420	21.170	21.325	14.468	37,359,566
2011-06-17	21.680	21.680	21.070	21.190	14.376	96,518,391
2011-06-16	21.460	21.790	21.270	21.420	14.532	53,639,980
2011-06-15	21.680	21.830	21.400	21.420	14.532	48,564,887
2011-06-14	21.600	21.920	21.550	21.820	14.804	51,996,879
2011-06-13	21.430	21.600	21.280	21.385	14.509	43,553,000
2011-06-10	21.730	21.800	21.260	21.380	14.505	53,239,488
2011-06-09	21.870	22.010	21.700	21.760	14.763	36,986,512
2011-06-08	21.960	22.130	21.730	21.820	14.804	49,518,340
2011-06-07	22.040	22.440	22.000	22.060	14.967	60,308,551
2011-06-06	21.739	21.950	21.660	21.829	14.810	49,667,059
2011-06-03	21.790	22.100	21.670	21.730	14.743	53,942,559
2011-06-02	22.010	22.330	21.860	22.085	14.984	53,449,008
2011-06-01	22.450	22.480	21.980	22.000	14.926	56,011,359
2011-05-31	22.450	22.640	22.320	22.510	15.272	59,575,281
2011-05-27	22.460	22.520	22.110	22.210	15.068	67,162,125
2011-05-26	22.620	22.640	22.450	22.500	15.265	44,435,969
2011-05-25	22.520	22.830	22.410	22.680	15.387	49,375,770
2011-05-24	22.890	22.910	22.590	22.610	15.340	51,741,199
2011-05-23	22.920	23.030	22.760	22.860	15.509	64,894,031
2011-05-20	23.460	23.540	23.150	23.220	15.754	63,124,699
2011-05-19	23.320	23.870	23.200	23.540	15.971	98,367,359
2011-05-18	23.600	23.960	23.520	23.880	16.201	65,592,844
2011-05-17	23.370	23.570	23.080	23.550	15.978	86,025,586
2011-05-16	23.320	23.950	23.267	23.640	16.039	74,460,672
2011-05-13	23.660	23.800	23.360	23.410	15.883	53,104,961
2011-05-12	23.250	23.830	23.230	23.705	16.083	66,277,875
2011-05-11	23.290	23.630	23.200	23.410	15.883	85,761,805
2011-05-10	22.850	23.200	22.820	23.030	15.625	66,314,219
2011-05-09	23.130	23.200	22.650	22.760	15.442	73,296,312
2011-05-06	23.460	23.590	23.130	23.250	15.774	100,008,305
2011-05-05	23.430	23.860	23.170	23.610	16.018	94,299,086
2011-05-04	23.050	23.560	22.720	23.500	15.944	137,107,203
2011-05-03	22.810	23.460	22.670	23.230	15.638	110,497,508
2011-05-02	23.020	23.180	22.810	22.910	15.422	71,978,992
2011-04-29	22.800	23.190	22.630	23.150	15.584	156,188,984
2011-04-28	22.450	22.870	22.450	22.800	15.348	54,952,047
2011-04-27	22.540	22.680	22.330	22.630	15.234	68,452,875
2011-04-26	21.820	22.530	21.810	22.480	15.133	105,309,102
2011-04-25	21.370	22.010	21.330	21.940	14.769	81,676,688
2011-04-21	21.390	21.490	21.190	21.460	14.446	77,639,594

← NewerPage 65 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.