Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	21.280	21.570	21.170	21.550	14.385	72,334,570
2011-01-24	21.030	21.240	20.930	21.240	14.178	82,375,445
2011-01-21	20.950	21.040	20.810	20.820	13.897	63,697,594
2011-01-20	20.940	20.950	20.620	20.950	13.984	56,170,801
2011-01-19	21.070	21.130	20.950	21.010	14.024	43,338,980
2011-01-18	21.030	21.200	20.940	21.083	14.073	55,272,102
2011-01-14	21.350	21.420	20.970	21.080	14.071	154,888,703
2011-01-13	21.260	21.320	21.080	21.290	14.211	104,828,203
2011-01-12	21.270	21.330	21.070	21.303	14.219	53,380,566
2011-01-11	20.830	21.120	20.740	21.050	14.051	64,452,539
2011-01-10	20.710	20.770	20.570	20.690	13.811	51,449,699
2011-01-07	20.710	20.770	20.270	20.660	13.791	74,806,062
2011-01-06	20.670	20.820	20.550	20.770	13.864	116,669,000
2011-01-05	21.190	21.210	20.900	20.940	13.978	61,810,473
2011-01-04	21.120	21.200	21.050	21.150	14.118	75,210,336
2011-01-03	21.010	21.050	20.780	20.850	13.917	58,223,770
2010-12-31	21.033	21.060	20.940	21.030	14.038	15,746,410
2010-12-30	20.950	21.080	20.930	21.020	14.031	18,877,609
2010-12-29	20.940	21.060	20.880	20.940	13.978	20,848,350
2010-12-28	20.810	20.930	20.760	20.880	13.937	21,171,211
2010-12-27	20.750	20.860	20.650	20.840	13.911	18,605,160
2010-12-23	20.840	20.920	20.700	20.840	13.911	27,976,260
2010-12-22	20.950	21.020	20.810	20.890	13.944	49,209,129
2010-12-21	21.270	21.270	21.080	21.100	14.084	34,102,273
2010-12-20	21.390	21.430	21.200	21.230	14.171	34,211,820
2010-12-17	21.310	21.490	21.270	21.460	14.325	57,138,059
2010-12-16	21.350	21.385	21.250	21.300	14.218	35,224,809
2010-12-15	21.350	21.500	21.280	21.280	14.204	42,701,352
2010-12-14	21.400	21.560	21.300	21.470	14.331	42,054,312
2010-12-13	22.010	22.020	21.340	21.500	14.351	78,296,289
2010-12-10	21.910	21.980	21.800	21.910	14.625	52,409,449
2010-12-09	22.010	22.070	21.720	21.810	14.558	79,884,555
2010-12-08	21.690	21.900	21.660	21.820	14.565	68,959,594
2010-12-07	21.840	21.860	21.580	21.580	14.405	46,991,312
2010-12-06	21.610	21.760	21.550	21.700	14.485	31,861,199
2010-12-03	21.630	21.780	21.620	21.690	14.478	43,907,367
2010-12-02	21.500	21.770	21.480	21.700	14.485	48,653,367
2010-12-01	21.460	21.600	21.420	21.480	14.338	52,939,207
2010-11-30	21.180	21.300	21.070	21.158	14.123	52,406,230
2010-11-29	21.150	21.450	21.120	21.330	14.238	46,893,008
2010-11-26	21.240	21.425	21.100	21.330	14.238	19,148,971
2010-11-24	21.230	21.570	21.170	21.388	14.276	42,640,113
2010-11-23	21.040	21.220	20.810	21.088	14.076	44,856,168
2010-11-22	20.920	21.280	20.880	21.250	14.184	40,328,602
2010-11-19	20.970	21.200	20.880	21.135	14.108	49,137,680
2010-11-18	21.050	21.240	20.920	21.015	14.028	68,846,656
2010-11-17	21.020	21.220	20.930	21.080	14.071	44,262,059
2010-11-16	21.130	21.270	20.880	21.070	14.064	63,078,551
2010-11-15	21.650	21.660	21.260	21.295	14.214	50,076,449
2010-11-12	21.440	21.810	21.330	21.530	14.371	100,662,203
2010-11-11	20.690	21.230	20.550	21.210	14.158	69,682,734
2010-11-10	21.150	21.170	20.820	21.040	14.044	48,072,008
2010-11-09	21.200	21.350	21.030	21.160	14.124	46,712,953
2010-11-08	21.340	21.500	21.170	21.230	14.171	53,006,840
2010-11-05	21.010	21.290	20.970	21.240	14.178	55,960,422
2010-11-04	20.660	21.020	20.560	20.970	13.998	66,048,141
2010-11-03	20.340	20.520	20.220	20.480	13.670	53,044,559
2010-11-02	20.640	20.695	20.290	20.340	13.472	60,969,078
2010-11-01	20.350	20.670	20.340	20.570	13.624	51,602,941
2010-10-29	20.450	20.560	20.010	20.050	13.280	60,774,301

← NewerPage 67 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.