Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	12.510	13.020	12.310	12.310	7.788	64,496,129
2009-02-27	12.500	13.140	12.490	12.740	8.060	69,765,750
2009-02-26	13.320	13.600	12.660	12.710	8.041	69,022,602
2009-02-25	12.720	13.480	12.580	13.030	8.244	108,225,000
2009-02-24	12.170	12.810	12.090	12.730	8.054	74,644,250
2009-02-23	12.900	12.910	12.050	12.080	7.643	88,416,008
2009-02-20	12.530	13.020	12.530	12.780	8.085	73,615,445
2009-02-19	13.330	13.380	12.672	12.680	8.022	56,178,660
2009-02-18	13.320	13.700	13.090	13.360	8.452	51,305,551
2009-02-17	13.560	13.730	13.210	13.210	8.358	60,689,871
2009-02-13	13.910	14.260	13.850	13.880	8.781	55,959,672
2009-02-12	13.810	14.000	13.490	14.000	8.857	76,371,750
2009-02-11	14.260	14.320	13.730	14.080	8.908	57,379,207
2009-02-10	14.780	15.150	14.040	14.080	8.908	94,001,102
2009-02-09	14.635	15.050	14.540	14.910	9.433	64,735,480
2009-02-06	14.440	14.880	14.210	14.730	9.319	62,677,273
2009-02-05	13.650	14.400	13.530	14.250	9.015	61,027,301
2009-02-04	13.780	14.560	13.710	13.880	8.781	77,701,078
2009-02-03	13.670	13.790	13.290	13.730	8.598	56,697,090
2009-02-02	12.820	13.710	12.750	13.630	8.535	69,912,250
2009-01-30	13.450	13.500	12.900	12.900	8.078	47,008,969
2009-01-29	13.850	13.850	13.310	13.370	8.372	51,382,398
2009-01-28	14.130	14.270	13.790	14.010	8.773	57,090,238
2009-01-27	13.510	13.950	13.500	13.810	8.648	45,629,141
2009-01-26	13.080	13.580	13.030	13.380	8.379	49,584,793
2009-01-23	12.850	13.390	12.580	13.120	8.216	63,162,168
2009-01-22	12.830	13.070	12.550	12.820	8.028	72,703,203
2009-01-21	13.010	13.260	12.500	13.260	8.304	56,643,262
2009-01-20	13.560	13.740	12.810	12.860	8.053	71,601,250
2009-01-16	13.880	13.960	13.270	13.740	8.604	83,994,070
2009-01-15	13.010	13.450	12.710	13.290	8.322	74,568,250
2009-01-14	13.460	13.630	12.970	13.080	8.191	69,568,008
2009-01-13	13.590	14.180	13.450	13.670	8.560	65,575,875
2009-01-12	14.160	14.300	13.620	13.790	8.635	54,088,809
2009-01-09	14.590	14.600	14.020	14.150	8.861	45,554,898
2009-01-08	14.450	14.570	14.250	14.550	9.111	63,104,488
2009-01-07	14.790	15.060	14.340	14.440	9.043	131,456,094
2009-01-06	15.090	15.510	15.080	15.370	9.625	61,664,320
2009-01-05	15.070	15.290	14.810	14.910	9.337	57,337,312
2009-01-02	14.690	15.250	14.470	15.200	9.518	52,241,434
2008-12-31	14.710	14.920	14.560	14.660	9.180	34,066,801
2008-12-30	14.320	14.800	14.310	14.690	9.199	37,109,020
2008-12-29	14.240	14.350	13.910	14.130	8.848	31,943,949
2008-12-26	14.210	14.310	14.060	14.180	8.880	14,818,070
2008-12-24	14.065	14.330	14.050	14.230	8.911	11,420,670
2008-12-23	14.440	14.490	14.020	14.070	8.811	33,811,930
2008-12-22	14.480	14.580	14.000	14.340	8.980	42,391,539
2008-12-19	14.420	14.820	14.260	14.440	9.043	73,502,945
2008-12-18	15.060	15.190	14.090	14.260	8.930	74,167,242
2008-12-17	15.410	15.520	15.020	15.260	9.556	67,062,195
2008-12-16	14.720	15.680	14.620	15.640	9.794	100,680,602
2008-12-15	14.750	14.940	14.320	14.590	9.136	60,647,566
2008-12-12	13.700	14.833	13.690	14.750	9.237	69,918,211
2008-12-11	14.240	14.600	13.980	14.010	8.773	73,870,086
2008-12-10	14.260	14.800	13.750	14.270	8.936	74,923,641
2008-12-09	13.640	14.690	13.488	14.300	8.955	88,129,508
2008-12-08	13.560	14.010	13.450	13.940	8.729	78,052,070
2008-12-05	12.710	13.350	12.380	13.290	8.322	85,189,789
2008-12-04	13.360	13.490	12.720	12.770	7.997	78,417,914
2008-12-03	12.740	13.670	12.720	13.660	8.554	77,249,023

← NewerPage 75 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.