Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	18.730	18.810	18.560	18.710	12.025	44,859,820
2009-08-19	18.550	18.890	18.510	18.800	12.082	48,168,719
2009-08-18	18.500	18.870	18.460	18.772	12.064	42,482,559
2009-08-17	18.430	18.580	18.410	18.450	11.857	48,360,480
2009-08-14	18.970	19.000	18.580	18.770	12.063	43,590,762
2009-08-13	18.970	19.080	18.780	19.050	12.243	44,096,121
2009-08-12	18.690	19.090	18.660	18.810	12.089	52,947,672
2009-08-11	18.700	18.950	18.620	18.640	11.980	32,775,891
2009-08-10	18.600	18.825	18.560	18.760	12.057	46,906,039
2009-08-07	18.910	19.000	18.500	18.500	11.890	59,441,871
2009-08-06	18.930	19.180	18.560	18.700	12.018	66,862,062
2009-08-05	19.270	19.300	18.860	18.860	12.121	60,034,941
2009-08-04	19.210	19.380	19.150	19.320	12.327	46,880,754
2009-08-03	19.480	19.560	19.180	19.370	12.359	44,330,781
2009-07-31	19.340	19.560	19.250	19.250	12.282	47,557,566
2009-07-30	19.570	19.800	19.300	19.330	12.333	60,640,879
2009-07-29	19.290	19.440	19.110	19.400	12.378	50,332,688
2009-07-28	19.290	19.460	19.050	19.370	12.359	60,037,070
2009-07-27	19.290	19.490	19.150	19.470	12.422	42,326,008
2009-07-24	19.130	19.400	19.010	19.360	12.352	51,690,047
2009-07-23	19.090	19.580	18.990	19.480	12.429	151,443,203
2009-07-22	18.870	19.280	18.840	19.140	12.212	141,096,188
2009-07-21	18.900	18.920	18.510	18.900	12.059	63,780,367
2009-07-20	18.860	18.930	18.520	18.900	12.059	77,865,852
2009-07-17	18.500	18.810	18.250	18.790	11.988	84,212,359
2009-07-16	17.940	18.590	17.940	18.500	11.803	90,052,828
2009-07-15	17.990	18.190	17.720	18.050	11.516	186,137,797
2009-07-14	16.500	16.890	16.460	16.830	10.738	95,548,648
2009-07-13	16.150	16.540	15.900	16.490	10.521	61,800,922
2009-07-10	15.980	16.220	15.860	16.040	10.234	51,148,551
2009-07-09	16.090	16.280	15.960	16.020	10.221	65,658,156
2009-07-08	16.310	16.360	15.780	15.940	10.170	80,897,039
2009-07-07	16.830	16.930	16.200	16.250	10.368	69,202,648
2009-07-06	16.610	16.840	16.370	16.540	10.553	47,324,219
2009-07-02	16.870	16.950	16.680	16.720	10.668	54,945,441
2009-07-01	16.670	17.310	16.670	17.040	10.872	92,514,922
2009-06-30	16.380	16.640	16.240	16.550	10.559	67,490,992
2009-06-29	16.450	16.660	16.270	16.380	10.451	59,317,512
2009-06-26	16.180	16.430	16.140	16.290	10.393	70,257,664
2009-06-25	16.050	16.350	15.910	16.310	10.406	55,505,871
2009-06-24	16.040	16.315	15.990	16.100	10.272	53,330,320
2009-06-23	15.880	15.990	15.610	15.810	10.087	70,659,508
2009-06-22	15.900	16.170	15.630	15.680	10.004	70,842,609
2009-06-19	16.050	16.180	15.850	16.010	10.215	71,510,914
2009-06-18	16.160	16.220	15.840	15.870	10.125	57,990,398
2009-06-17	15.830	16.290	15.810	16.140	10.298	59,351,230
2009-06-16	16.050	16.190	15.800	15.860	10.119	54,084,699
2009-06-15	16.050	16.170	15.720	15.980	10.196	60,420,449
2009-06-12	16.240	16.310	16.020	16.310	10.406	47,625,566
2009-06-11	16.490	16.700	16.300	16.350	10.432	53,228,246
2009-06-10	16.580	16.610	16.150	16.460	10.502	48,785,312
2009-06-09	16.210	16.610	16.130	16.420	10.476	64,051,289
2009-06-08	15.860	16.100	15.610	15.920	10.157	44,069,930
2009-06-05	16.300	16.450	15.790	15.920	10.157	62,834,102
2009-06-04	15.980	16.250	15.881	16.130	10.291	49,082,781
2009-06-03	15.970	16.040	15.721	15.940	10.170	49,798,898
2009-06-02	16.250	16.540	16.050	16.190	10.330	58,400,641
2009-06-01	16.030	16.590	15.970	16.500	10.527	75,469,422
2009-05-29	15.750	15.790	15.241	15.720	10.030	77,294,289
2009-05-28	15.560	15.723	15.150	15.720	10.030	59,112,020

← NewerPage 73 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.