Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	15.500	15.860	15.340	15.460	9.864	60,491,047
2009-05-26	15.010	15.510	15.000	15.480	9.877	64,344,770
2009-05-22	15.230	15.260	15.010	15.050	9.602	44,344,832
2009-05-21	15.360	15.430	15.050	15.180	9.685	59,548,480
2009-05-20	15.805	16.050	15.490	15.580	9.940	60,340,199
2009-05-19	15.470	15.910	15.266	15.650	9.985	59,048,113
2009-05-18	15.320	15.550	15.180	15.520	9.902	44,700,711
2009-05-15	15.540	15.610	15.150	15.190	9.692	61,813,238
2009-05-14	15.160	15.685	15.150	15.540	9.915	71,227,031
2009-05-13	15.360	15.470	15.090	15.130	9.653	75,872,414
2009-05-12	15.490	15.530	15.000	15.210	9.704	73,713,953
2009-05-11	15.090	15.633	15.000	15.370	9.806	69,499,805
2009-05-08	15.870	15.930	15.200	15.290	9.755	94,097,953
2009-05-07	16.310	16.370	15.480	15.770	10.062	90,338,203
2009-05-06	16.430	16.440	15.970	16.120	10.285	66,328,359
2009-05-05	16.530	16.530	15.930	16.160	10.310	67,908,969
2009-05-04	16.290	16.740	16.140	16.660	10.540	88,096,273
2009-05-01	15.760	15.850	15.480	15.810	10.002	50,861,551
2009-04-30	15.610	16.160	15.500	15.780	9.983	77,775,156
2009-04-29	15.200	15.550	15.070	15.350	9.711	60,855,551
2009-04-28	15.120	15.410	15.040	15.050	9.522	55,531,594
2009-04-27	15.310	15.630	15.210	15.280	9.667	64,601,770
2009-04-24	15.610	15.740	15.300	15.620	9.882	67,623,617
2009-04-23	15.680	15.790	15.100	15.530	9.825	74,517,367
2009-04-22	15.190	16.110	15.080	15.670	9.914	95,293,516
2009-04-21	14.980	15.520	14.960	15.360	9.718	85,204,156
2009-04-20	15.360	15.370	15.000	15.000	9.490	66,488,953
2009-04-17	15.880	15.890	15.450	15.600	9.870	67,299,617
2009-04-16	15.840	15.930	15.400	15.890	10.053	68,775,055
2009-04-15	15.360	15.680	15.110	15.620	9.882	152,727,500
2009-04-14	15.980	16.390	15.800	16.010	10.129	92,083,531
2009-04-13	15.810	16.090	15.560	15.980	10.110	45,423,129
2009-04-09	15.620	16.070	15.600	15.980	10.110	58,564,770
2009-04-08	15.350	15.730	15.150	15.270	9.661	68,332,242
2009-04-07	15.600	15.780	15.260	15.450	9.775	52,741,762
2009-04-06	15.650	15.870	15.450	15.860	10.034	47,656,238
2009-04-03	15.630	15.960	15.350	15.950	10.091	51,142,801
2009-04-02	15.380	16.000	15.260	15.700	9.933	77,690,562
2009-04-01	14.770	15.320	14.620	15.030	9.509	75,059,562
2009-03-31	14.910	15.370	14.900	15.030	9.509	62,049,461
2009-03-30	15.090	15.100	14.480	14.720	9.313	55,432,953
2009-03-27	15.490	15.660	15.260	15.420	9.756	45,701,879
2009-03-26	15.230	15.890	15.182	15.820	10.009	77,562,648
2009-03-25	15.080	15.710	14.710	14.940	9.452	94,539,773
2009-03-24	15.260	15.413	15.000	15.000	9.490	61,505,422
2009-03-23	15.020	15.540	14.940	15.520	9.819	64,172,391
2009-03-20	15.190	15.400	14.350	14.650	9.269	84,640,656
2009-03-19	15.390	15.390	14.720	15.150	9.585	66,563,445
2009-03-18	14.900	15.410	14.720	15.240	9.642	91,370,281
2009-03-17	14.320	14.900	14.250	14.900	9.427	64,956,180
2009-03-16	14.790	14.850	14.140	14.250	9.015	72,655,773
2009-03-13	14.570	14.700	14.210	14.700	9.300	66,636,672
2009-03-12	14.240	14.600	13.880	14.520	9.186	84,864,039
2009-03-11	14.045	14.100	13.640	13.960	8.832	82,111,562
2009-03-10	12.800	13.950	12.750	13.920	8.807	92,477,930
2009-03-09	12.330	13.000	12.300	12.550	7.940	87,062,203
2009-03-06	12.425	12.920	12.070	12.410	7.851	79,191,875
2009-03-05	12.560	12.860	12.300	12.310	7.788	76,643,664
2009-03-04	12.700	13.050	12.360	12.760	8.073	84,414,828
2009-03-03	12.480	12.630	12.140	12.280	7.769	76,600,711

← NewerPage 74 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.