Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	20.290	20.530	20.020	20.470	13.558	71,177,078
2010-10-27	19.930	20.200	19.810	20.190	13.373	48,151,832
2010-10-26	19.790	20.110	19.730	20.040	13.273	56,344,512
2010-10-25	19.950	20.000	19.800	19.870	13.161	45,769,320
2010-10-22	19.790	19.930	19.750	19.835	13.137	50,134,168
2010-10-21	19.750	19.860	19.570	19.760	13.088	74,287,438
2010-10-20	19.300	19.780	19.290	19.640	13.008	84,884,602
2010-10-19	19.010	19.390	18.900	19.210	12.723	85,409,758
2010-10-18	19.260	19.320	18.970	19.190	12.710	55,027,352
2010-10-15	19.440	19.470	19.200	19.320	12.796	64,051,832
2010-10-14	19.310	19.460	19.200	19.320	12.796	59,255,879
2010-10-13	19.980	20.030	19.160	19.240	12.743	173,827,297
2010-10-12	19.650	19.800	19.440	19.770	13.094	94,743,250
2010-10-11	19.590	19.750	19.530	19.560	12.955	52,722,328
2010-10-08	19.400	19.580	19.210	19.520	12.929	46,526,699
2010-10-07	19.370	19.540	19.210	19.400	12.849	51,794,602
2010-10-06	19.210	19.370	19.130	19.310	12.790	54,990,000
2010-10-05	19.080	19.290	19.030	19.150	12.684	61,004,539
2010-10-04	19.250	19.300	18.770	18.870	12.498	67,081,961
2010-10-01	19.470	20.350	18.883	19.320	12.796	41,274,930
2010-09-30	19.340	19.598	19.110	19.200	12.717	75,386,273
2010-09-29	19.480	19.620	19.120	19.240	12.743	62,484,207
2010-09-28	19.310	19.570	19.100	19.505	12.919	61,155,672
2010-09-27	19.400	19.430	19.180	19.235	12.740	51,120,090
2010-09-24	19.230	19.450	19.180	19.423	12.864	55,749,262
2010-09-23	18.850	19.310	18.750	18.980	12.571	51,954,672
2010-09-22	19.040	19.250	18.890	19.010	12.591	61,577,238
2010-09-21	18.880	19.270	18.840	19.140	12.677	69,247,719
2010-09-20	18.890	18.960	18.690	18.930	12.538	44,958,121
2010-09-17	19.030	19.080	18.670	18.810	12.459	70,436,531
2010-09-16	18.700	18.980	18.580	18.970	12.564	69,165,742
2010-09-15	18.730	18.770	18.540	18.720	12.399	56,107,207
2010-09-14	18.530	18.800	18.340	18.740	12.412	64,479,480
2010-09-13	18.220	18.560	18.200	18.558	12.291	73,870,805
2010-09-10	17.950	18.100	17.840	17.970	11.902	68,824,148
2010-09-09	18.050	18.080	17.930	18.000	11.922	65,019,512
2010-09-08	18.040	18.050	17.750	17.900	11.856	101,746,602
2010-09-07	18.360	18.410	18.050	18.120	12.001	58,636,449
2010-09-03	18.520	18.590	18.200	18.430	12.207	59,143,160
2010-09-02	18.230	18.330	18.080	18.280	12.107	53,192,102
2010-09-01	17.940	18.270	17.890	18.140	12.015	73,611,430
2010-08-31	17.880	17.920	17.600	17.665	11.700	111,601,297
2010-08-30	18.250	18.310	17.940	17.960	11.896	73,718,867
2010-08-27	18.230	18.520	17.810	18.370	12.167	135,204,703
2010-08-26	18.600	18.610	18.120	18.180	12.041	69,585,969
2010-08-25	18.260	18.590	18.180	18.480	12.240	63,350,520
2010-08-24	18.560	18.680	18.390	18.405	12.190	75,107,352
2010-08-23	18.920	18.980	18.600	18.700	12.386	71,954,359
2010-08-20	18.920	19.000	18.760	18.910	12.525	95,174,391
2010-08-19	18.970	19.130	18.810	18.900	12.518	159,900,406
2010-08-18	19.530	19.780	19.470	19.590	12.975	58,982,352
2010-08-17	19.720	19.870	19.500	19.530	12.935	60,836,754
2010-08-16	19.140	19.560	19.110	19.470	12.896	48,721,090
2010-08-13	19.330	19.490	19.150	19.150	12.684	57,384,762
2010-08-12	19.170	19.730	19.080	19.450	12.882	86,580,523
2010-08-11	19.530	19.580	19.300	19.425	12.866	99,078,688
2010-08-10	20.110	20.170	19.700	19.820	13.127	136,357,703
2010-08-09	20.790	20.790	20.410	20.650	13.677	46,082,781
2010-08-06	20.450	20.810	20.410	20.650	13.677	50,833,711
2010-08-05	20.640	20.790	20.460	20.670	13.690	44,692,441

← NewerPage 68 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.