Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	20.810	20.860	20.450	20.730	13.730	85,639,648
2010-08-03	21.010	21.030	20.710	20.870	13.719	60,929,152
2010-08-02	20.900	21.280	20.730	21.150	13.903	50,316,121
2010-07-30	20.770	20.920	20.580	20.600	13.541	67,395,906
2010-07-29	21.390	21.480	20.760	21.030	13.824	83,811,320
2010-07-28	21.640	21.690	21.290	21.330	14.021	51,673,887
2010-07-27	21.680	21.740	21.390	21.580	14.185	53,982,793
2010-07-26	21.680	21.735	21.410	21.710	14.271	50,929,473
2010-07-23	21.640	21.720	21.330	21.690	14.258	62,115,434
2010-07-22	21.350	21.980	21.340	21.780	14.317	74,526,031
2010-07-21	21.570	21.650	21.180	21.260	13.975	72,438,766
2010-07-20	21.160	21.730	21.100	21.650	14.231	72,666,320
2010-07-19	21.170	21.610	21.160	21.590	14.192	63,430,398
2010-07-16	21.430	21.480	21.000	21.020	13.817	80,451,438
2010-07-15	21.340	21.590	21.010	21.510	14.139	118,558,094
2010-07-14	22.060	22.250	21.280	21.360	14.041	199,002,594
2010-07-13	20.970	22.280	20.820	21.010	13.811	103,191,797
2010-07-12	20.310	20.650	20.300	20.570	13.521	56,587,809
2010-07-09	20.060	20.280	19.960	20.240	13.304	52,843,781
2010-07-08	20.340	20.360	19.830	20.100	13.212	65,418,461
2010-07-07	19.460	20.170	19.390	20.143	13.240	72,806,750
2010-07-06	19.550	19.760	19.250	19.481	12.806	60,697,594
2010-07-02	19.210	19.370	18.960	19.200	12.621	58,093,367
2010-07-01	19.430	19.615	19.000	19.250	12.654	88,390,383
2010-06-30	19.700	20.030	19.400	19.450	12.785	64,294,887
2010-06-29	20.000	20.050	19.650	19.790	13.009	79,182,703
2010-06-28	20.110	20.590	19.910	20.360	13.383	54,485,961
2010-06-25	20.400	20.410	19.890	20.033	13.168	94,687,797
2010-06-24	20.620	20.790	20.200	20.320	13.357	62,011,434
2010-06-23	20.940	21.020	20.660	20.810	13.679	61,357,727
2010-06-22	21.130	21.330	20.860	20.980	13.791	58,831,102
2010-06-21	21.670	21.690	21.060	21.190	13.929	48,960,301
2010-06-18	21.560	21.650	21.180	21.400	14.067	64,872,578
2010-06-17	21.590	21.690	21.200	21.520	14.146	37,270,898
2010-06-16	21.410	21.650	21.210	21.489	14.125	43,857,020
2010-06-15	21.110	21.560	21.010	21.480	14.120	62,081,930
2010-06-14	20.950	21.140	20.820	20.890	13.732	68,877,430
2010-06-11	20.310	20.750	20.280	20.640	13.567	49,496,398
2010-06-10	20.350	20.600	20.250	20.550	13.508	57,168,246
2010-06-09	20.390	20.600	19.860	19.930	13.101	58,981,141
2010-06-08	20.220	20.230	19.740	20.180	13.265	91,377,719
2010-06-07	20.940	21.030	20.240	20.308	13.349	65,435,180
2010-06-04	21.540	21.600	20.790	20.945	13.768	67,919,352
2010-06-03	21.958	22.000	21.472	21.900	14.396	54,615,461
2010-06-02	21.390	21.830	21.160	21.810	14.336	61,537,102
2010-06-01	21.300	21.735	21.130	21.180	13.922	57,170,961
2010-05-28	21.680	21.750	21.230	21.420	14.080	72,712,531
2010-05-27	21.160	21.800	21.120	21.760	14.304	83,237,328
2010-05-26	21.100	21.500	20.697	20.700	13.607	85,666,797
2010-05-25	20.120	20.870	20.030	20.850	13.705	96,152,281
2010-05-24	20.950	21.217	20.610	20.670	13.587	56,436,512
2010-05-21	20.410	21.170	20.180	20.908	13.743	111,769,000
2010-05-20	21.020	21.243	20.630	20.790	13.666	106,551,602
2010-05-19	21.520	21.710	21.000	21.600	14.198	89,530,594
2010-05-18	22.140	22.230	21.330	21.430	14.087	76,636,078
2010-05-17	21.750	22.050	21.410	22.020	14.475	64,615,191
2010-05-14	22.190	22.210	21.530	21.890	14.389	83,526,109
2010-05-13	23.030	23.170	22.360	22.500	14.790	62,098,969
2010-05-12	22.600	23.140	22.490	23.090	15.178	83,343,328
2010-05-11	22.320	22.860	22.100	22.280	14.645	102,774,492

← NewerPage 69 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.