Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	21.210	21.440	20.940	21.410	14.412	174,554,406
2011-04-19	19.670	19.980	19.620	19.860	13.369	81,426,414
2011-04-18	19.530	19.740	19.450	19.620	13.207	46,489,512
2011-04-15	19.600	19.750	19.530	19.750	13.295	44,283,000
2011-04-14	19.640	19.660	19.410	19.580	13.180	52,706,848
2011-04-13	19.880	19.950	19.720	19.780	13.315	38,977,500
2011-04-12	20.010	20.070	19.690	19.760	13.302	52,163,059
2011-04-11	20.070	20.200	20.010	20.120	13.544	43,167,930
2011-04-08	20.040	20.200	19.950	20.020	13.477	46,474,887
2011-04-07	19.920	20.090	19.820	20.030	13.483	51,606,391
2011-04-06	19.860	19.950	19.710	19.950	13.430	56,268,781
2011-04-05	19.590	19.880	19.550	19.710	13.268	62,621,152
2011-04-04	19.790	19.800	19.360	19.490	13.120	69,372,734
2011-04-01	20.380	20.380	19.560	19.720	13.275	82,621,445
2011-03-31	20.290	20.370	19.940	20.180	13.584	87,544,125
2011-03-30	20.420	20.460	20.112	20.460	13.773	54,568,398
2011-03-29	20.270	20.290	19.980	20.280	13.652	59,545,180
2011-03-28	20.440	20.660	20.330	20.340	13.692	37,111,488
2011-03-25	20.300	20.600	20.210	20.370	13.712	52,479,180
2011-03-24	20.510	20.510	20.280	20.380	13.719	49,378,219
2011-03-23	20.090	20.360	20.010	20.290	13.658	37,927,289
2011-03-22	20.180	20.210	19.980	20.145	13.561	45,973,801
2011-03-21	19.900	20.390	19.880	20.190	13.591	43,392,289
2011-03-18	19.980	20.147	19.880	19.930	13.416	74,001,297
2011-03-17	20.020	20.060	19.800	19.900	13.396	59,050,848
2011-03-16	20.030	20.370	19.710	19.808	13.334	84,812,609
2011-03-15	20.230	20.330	20.010	20.180	13.584	80,463,961
2011-03-14	20.660	20.880	20.620	20.840	14.029	48,923,512
2011-03-11	20.630	20.960	20.610	20.870	14.049	45,648,047
2011-03-10	20.940	21.020	20.720	20.790	13.995	69,125,250
2011-03-09	21.080	21.340	20.940	21.200	14.271	60,415,809
2011-03-08	21.260	21.260	21.020	21.130	14.224	57,165,633
2011-03-07	21.690	21.740	21.080	21.210	14.278	57,520,129
2011-03-04	21.880	22.080	21.400	21.560	14.513	64,671,781
2011-03-03	21.660	21.880	21.650	21.790	14.668	50,503,930
2011-03-02	21.420	21.700	21.400	21.490	14.466	52,192,367
2011-03-01	21.610	21.690	21.350	21.390	14.399	57,993,500
2011-02-28	21.750	21.840	21.370	21.470	14.453	66,390,039
2011-02-25	21.520	22.000	21.460	21.860	14.715	53,475,609
2011-02-24	21.100	21.410	21.030	21.285	14.328	54,496,328
2011-02-23	21.700	21.720	21.010	21.150	14.237	83,648,289
2011-02-22	21.950	22.190	21.730	21.810	14.682	64,515,551
2011-02-18	22.090	22.210	22.010	22.140	14.904	55,066,168
2011-02-17	21.680	22.060	21.670	21.970	14.789	50,186,602
2011-02-16	21.570	21.880	21.430	21.750	14.641	55,214,047
2011-02-15	21.480	21.550	21.280	21.450	14.439	50,646,328
2011-02-14	21.630	21.800	21.500	21.570	14.520	45,134,578
2011-02-11	21.630	21.850	21.520	21.760	14.648	43,716,566
2011-02-10	21.430	21.840	21.350	21.800	14.675	56,661,754
2011-02-09	21.530	21.600	21.420	21.460	14.446	44,601,340
2011-02-08	21.650	21.675	21.400	21.635	14.564	48,215,031
2011-02-07	21.740	21.860	21.630	21.690	14.601	43,647,680
2011-02-04	21.470	21.700	21.430	21.680	14.594	39,353,406
2011-02-03	21.410	21.650	21.300	21.570	14.520	39,846,000
2011-02-02	21.480	21.710	21.470	21.560	14.391	46,954,520
2011-02-01	21.490	21.700	21.280	21.480	14.338	60,970,922
2011-01-31	21.550	21.640	21.030	21.460	14.325	90,844,211
2011-01-28	21.762	21.890	21.350	21.460	14.325	55,193,039
2011-01-27	21.760	21.940	21.650	21.750	14.518	58,069,121
2011-01-26	21.770	21.895	21.660	21.750	14.518	57,196,020

← NewerPage 66 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.