Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	22.290	22.560	22.160	22.550	14.823	112,607,398
2010-05-07	21.260	21.700	20.460	21.310	14.008	139,360,406
2010-05-06	22.150	22.380	19.900	21.510	14.139	160,695,906
2010-05-05	22.100	22.380	21.900	22.173	14.575	96,854,016
2010-05-04	22.930	22.950	22.400	22.560	14.726	90,704,273
2010-05-03	22.980	23.442	22.900	23.260	15.183	55,455,539
2010-04-30	23.450	23.460	22.810	22.840	14.909	81,863,930
2010-04-29	23.330	23.510	23.300	23.490	15.333	59,059,391
2010-04-28	23.410	23.460	22.910	23.260	15.183	109,052,000
2010-04-27	23.730	23.875	23.300	23.350	15.242	78,937,523
2010-04-26	24.080	24.130	23.810	23.820	15.548	57,727,602
2010-04-23	23.950	24.060	23.730	24.040	15.692	56,972,152
2010-04-22	23.550	24.060	23.315	23.990	15.659	73,666,031
2010-04-21	24.100	24.130	23.540	23.800	15.535	73,899,250
2010-04-20	24.200	24.250	23.900	24.120	15.744	65,991,398
2010-04-19	23.910	24.040	23.540	24.000	15.666	71,310,711
2010-04-16	24.060	24.160	23.770	23.920	15.614	102,974,797
2010-04-15	23.830	24.367	23.800	24.221	15.810	110,819,508
2010-04-14	23.570	23.690	23.270	23.520	15.353	159,980,609
2010-04-13	22.650	22.820	22.470	22.770	14.863	122,395,508
2010-04-12	22.690	22.730	22.440	22.539	14.712	49,352,910
2010-04-09	22.400	22.570	22.360	22.550	14.719	45,528,641
2010-04-08	22.375	22.410	22.160	22.310	14.563	40,824,434
2010-04-07	22.430	22.680	22.250	22.450	14.654	62,544,152
2010-04-06	22.430	22.480	22.260	22.400	14.622	47,063,180
2010-04-05	22.480	22.650	22.340	22.590	14.746	34,948,129
2010-04-01	22.400	22.640	22.200	22.390	14.615	45,499,230
2010-03-31	22.320	22.500	22.203	22.290	14.550	45,991,992
2010-03-30	22.400	22.540	22.180	22.340	14.582	37,886,246
2010-03-29	22.415	22.490	22.260	22.330	14.576	34,467,887
2010-03-26	22.430	22.590	22.070	22.240	14.517	45,700,422
2010-03-25	22.690	22.730	22.310	22.350	14.589	52,458,922
2010-03-24	22.530	22.670	22.320	22.430	14.641	54,742,719
2010-03-23	22.390	22.750	22.360	22.673	14.799	64,740,832
2010-03-22	21.870	22.300	21.840	22.240	14.517	47,405,633
2010-03-19	22.250	22.390	21.810	21.993	14.356	77,998,438
2010-03-18	22.190	22.350	22.010	22.200	14.491	54,458,406
2010-03-17	22.060	22.350	21.910	22.243	14.519	77,805,859
2010-03-16	21.230	22.040	21.200	22.010	14.367	123,060,797
2010-03-15	21.160	21.320	21.050	21.170	13.819	34,377,941
2010-03-12	21.310	21.370	21.180	21.270	13.884	39,590,352
2010-03-11	21.140	21.270	20.990	21.250	13.871	53,786,520
2010-03-10	20.950	21.290	20.910	21.190	13.832	58,443,398
2010-03-09	20.680	21.200	20.660	20.940	13.669	83,168,641
2010-03-08	20.810	20.880	20.700	20.770	13.558	35,742,000
2010-03-05	20.660	20.840	20.450	20.790	13.571	45,886,762
2010-03-04	20.600	20.610	20.260	20.530	13.401	62,756,922
2010-03-03	20.760	20.820	20.440	20.520	13.394	49,917,391
2010-03-02	20.990	21.090	20.580	20.698	13.510	59,398,969
2010-03-01	20.680	20.940	20.620	20.870	13.623	51,203,281
2010-02-26	20.600	20.680	20.430	20.530	13.401	47,795,246
2010-02-25	20.370	20.660	20.220	20.630	13.466	48,789,320
2010-02-24	20.520	20.810	20.500	20.700	13.512	51,070,070
2010-02-23	20.840	20.950	20.290	20.388	13.308	62,245,207
2010-02-22	20.950	20.960	20.650	20.870	13.623	38,730,602
2010-02-19	20.720	20.970	20.580	20.820	13.590	40,768,207
2010-02-18	20.640	20.850	20.545	20.840	13.603	42,613,578
2010-02-17	20.860	20.860	20.530	20.660	13.486	47,296,648
2010-02-16	20.620	20.850	20.550	20.720	13.525	69,083,320
2010-02-12	19.960	20.675	19.785	20.430	13.336	91,108,883

← NewerPage 70 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.