Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	19.720	19.950	19.580	19.820	12.835	43,966,500
2009-11-12	19.780	20.500	19.630	19.680	12.744	77,009,539
2009-11-11	19.650	19.900	19.640	19.840	12.848	61,342,281
2009-11-10	19.430	19.690	19.420	19.500	12.628	59,517,781
2009-11-09	19.150	19.460	19.120	19.460	12.602	51,383,090
2009-11-06	18.810	19.110	18.740	18.930	12.259	44,168,539
2009-11-05	18.720	19.105	18.620	18.890	12.233	66,146,516
2009-11-04	18.610	18.830	18.500	18.590	12.039	85,837,070
2009-11-03	18.630	18.650	18.310	18.500	11.890	101,618,305
2009-11-02	19.050	19.150	18.750	19.010	12.217	63,635,512
2009-10-30	19.310	19.340	18.744	19.110	12.282	92,276,250
2009-10-29	19.170	19.410	19.100	19.220	12.352	77,273,484
2009-10-28	19.600	19.750	19.020	19.030	12.230	87,595,195
2009-10-27	20.010	20.130	19.670	19.740	12.687	68,171,430
2009-10-26	19.780	20.040	19.560	19.830	12.744	63,005,609
2009-10-23	20.400	20.400	19.610	19.780	12.712	82,680,898
2009-10-22	19.870	20.180	19.620	20.120	12.931	66,658,992
2009-10-21	20.170	20.420	19.660	19.859	12.763	88,171,758
2009-10-20	20.470	20.580	20.110	20.180	12.969	67,829,000
2009-10-19	20.290	20.480	20.045	20.410	13.117	68,147,508
2009-10-16	20.470	20.570	20.020	20.180	12.969	75,760,758
2009-10-15	20.810	20.930	20.540	20.670	13.284	80,532,875
2009-10-14	21.260	21.270	20.780	20.831	13.388	164,972,297
2009-10-13	20.510	20.690	20.350	20.490	13.169	116,652,703
2009-10-12	20.380	20.650	20.240	20.400	13.111	65,087,230
2009-10-09	19.840	20.320	19.810	20.170	12.963	55,944,840
2009-10-08	19.740	19.980	19.500	19.880	12.777	74,199,391
2009-10-07	19.630	19.870	19.470	19.750	12.693	49,526,320
2009-10-06	19.300	19.780	19.280	19.630	12.616	74,185,344
2009-10-05	19.120	19.270	18.950	19.100	12.275	56,635,992
2009-10-02	18.950	19.220	18.950	18.970	12.192	58,179,859
2009-10-01	19.490	19.530	18.890	18.900	12.147	70,648,758
2009-09-30	19.610	19.790	19.250	19.570	12.577	64,733,922
2009-09-29	19.670	19.780	19.440	19.480	12.519	42,035,113
2009-09-28	19.410	19.930	19.400	19.740	12.687	37,818,840
2009-09-25	19.450	19.590	19.300	19.370	12.449	39,478,660
2009-09-24	19.900	20.000	19.450	19.540	12.558	52,362,020
2009-09-23	19.630	20.240	19.600	19.880	12.777	72,143,133
2009-09-22	19.630	19.730	19.450	19.530	12.552	38,173,441
2009-09-21	19.470	19.755	19.420	19.540	12.558	36,160,961
2009-09-18	19.520	19.700	19.370	19.560	12.571	53,493,793
2009-09-17	19.630	19.890	19.220	19.410	12.474	64,601,566
2009-09-16	19.700	19.750	19.440	19.650	12.629	49,554,047
2009-09-15	19.540	19.705	19.360	19.550	12.564	48,283,461
2009-09-14	19.310	19.490	19.280	19.360	12.442	52,416,809
2009-09-11	19.900	19.940	19.370	19.510	12.539	59,413,121
2009-09-10	19.880	20.080	19.650	19.760	12.699	49,468,879
2009-09-09	19.800	20.150	19.610	19.930	12.809	48,804,621
2009-09-08	19.880	19.990	19.550	19.800	12.725	45,587,320
2009-09-04	19.430	19.690	19.280	19.640	12.622	47,277,719
2009-09-03	19.610	19.630	19.230	19.420	12.481	47,507,441
2009-09-02	19.620	19.830	19.470	19.470	12.513	41,576,199
2009-09-01	20.220	20.580	19.660	19.720	12.674	74,478,242
2009-08-31	20.090	20.380	19.970	20.320	13.059	53,486,160
2009-08-28	20.260	20.650	20.170	20.250	13.014	105,111,102
2009-08-27	19.350	19.530	19.160	19.470	12.513	51,412,512
2009-08-26	19.210	19.490	19.130	19.430	12.487	61,587,578
2009-08-25	18.760	19.250	18.740	19.100	12.275	62,060,039
2009-08-24	18.970	19.000	18.660	18.760	12.057	38,709,559
2009-08-21	18.890	18.920	18.550	18.890	12.140	55,163,246

← NewerPage 72 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.