Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	19.630	20.200	19.550	20.060	13.094	58,837,219
2010-02-10	19.590	19.870	19.450	19.690	12.853	56,250,602
2010-02-09	19.640	19.890	19.440	19.650	12.826	69,454,078
2010-02-08	19.480	19.790	19.300	19.350	12.631	62,563,141
2010-02-05	19.100	19.580	19.000	19.470	12.709	88,711,664
2010-02-04	19.570	19.580	18.950	19.020	12.415	90,931,047
2010-02-03	19.780	19.880	19.470	19.680	12.846	45,582,301
2010-02-02	19.680	20.040	19.560	19.910	12.893	63,332,473
2010-02-01	19.470	19.750	19.440	19.610	12.699	50,338,219
2010-01-29	20.130	20.231	19.300	19.400	12.563	96,053,883
2010-01-28	20.300	20.390	19.680	19.920	12.900	76,974,578
2010-01-27	20.000	20.330	19.820	20.240	13.107	74,926,148
2010-01-26	20.180	20.380	19.950	20.000	12.952	65,298,840
2010-01-25	20.240	20.577	20.140	20.320	13.159	73,785,539
2010-01-22	20.770	20.790	19.810	19.910	12.893	116,302,398
2010-01-21	21.150	21.310	20.680	20.840	13.496	73,633,289
2010-01-20	20.990	21.140	20.850	21.080	13.651	65,670,023
2010-01-19	20.900	21.170	20.850	21.050	13.632	82,573,508
2010-01-15	21.390	21.400	20.770	20.800	13.470	198,104,891
2010-01-14	21.110	21.550	21.050	21.480	13.910	151,893,203
2010-01-13	20.720	21.080	20.440	20.960	13.573	71,446,633
2010-01-12	20.870	20.900	20.380	20.608	13.345	69,958,352
2010-01-11	21.110	21.150	20.820	20.950	13.567	51,086,391
2010-01-08	20.540	20.890	20.400	20.830	13.489	48,234,680
2010-01-07	20.730	20.760	20.340	20.600	13.340	54,041,449
2010-01-06	20.810	20.930	20.670	20.800	13.470	40,037,359
2010-01-05	20.940	20.990	20.600	20.870	13.515	52,360,770
2010-01-04	20.790	21.030	20.730	20.880	13.522	47,800,898
2009-12-31	20.600	20.720	20.400	20.400	13.211	26,435,760
2009-12-30	20.250	20.600	20.250	20.590	13.334	26,273,510
2009-12-29	20.410	20.475	20.230	20.402	13.212	29,331,770
2009-12-28	20.410	20.500	20.160	20.300	13.146	27,396,910
2009-12-24	20.200	20.350	20.180	20.330	13.165	12,189,150
2009-12-23	20.060	20.240	20.030	20.100	13.016	30,573,721
2009-12-22	20.150	20.300	19.950	20.040	12.978	36,092,840
2009-12-21	19.980	20.330	19.000	20.090	13.010	56,886,340
2009-12-18	19.210	19.710	19.100	19.630	12.712	98,983,188
2009-12-17	19.240	19.290	19.070	19.070	12.349	52,267,391
2009-12-16	19.500	19.800	19.280	19.380	12.550	96,648,438
2009-12-15	19.840	20.060	19.680	19.800	12.822	43,145,688
2009-12-14	20.020	20.110	19.900	19.980	12.939	35,704,922
2009-12-11	20.200	20.230	19.810	19.900	12.887	39,141,559
2009-12-10	20.160	21.136	20.030	20.150	13.049	43,214,152
2009-12-09	19.990	20.080	19.710	20.010	12.958	53,660,090
2009-12-08	20.250	20.280	19.800	19.990	12.945	63,991,848
2009-12-07	20.210	20.510	20.190	20.370	13.191	47,082,879
2009-12-04	20.190	20.590	20.150	20.460	13.250	86,311,234
2009-12-03	19.760	20.080	19.700	19.870	12.867	49,762,238
2009-12-02	19.700	19.840	19.550	19.720	12.770	35,773,910
2009-12-01	19.460	19.690	19.450	19.660	12.731	47,227,168
2009-11-30	19.110	19.260	19.000	19.200	12.434	48,596,910
2009-11-27	18.910	19.250	18.820	19.110	12.375	35,747,633
2009-11-25	19.490	19.500	19.280	19.340	12.524	46,706,848
2009-11-24	19.440	19.500	19.250	19.390	12.557	52,434,609
2009-11-23	19.480	19.500	19.320	19.400	12.563	42,995,578
2009-11-20	19.160	19.310	19.080	19.240	12.459	49,137,602
2009-11-19	19.400	19.400	18.950	19.300	12.498	108,665,102
2009-11-18	20.240	20.280	20.000	20.120	13.029	43,215,648
2009-11-17	20.100	20.350	20.000	20.320	13.159	37,596,512
2009-11-16	20.110	20.320	20.010	20.230	13.101	64,782,199

← NewerPage 71 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.