Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	12.920	13.330	12.620	13.280	8.316	63,844,621
2008-12-01	13.460	13.570	12.553	12.560	7.865	60,880,129
2008-11-28	13.790	14.030	13.680	13.800	8.642	28,359,811
2008-11-26	13.040	13.990	13.010	13.970	8.748	71,478,211
2008-11-25	13.780	13.850	13.110	13.130	8.222	84,221,828
2008-11-24	13.330	13.700	13.120	13.560	8.491	98,142,719
2008-11-21	12.450	13.170	12.060	13.110	8.210	104,125,695
2008-11-20	12.280	13.150	12.170	12.230	7.659	114,059,797
2008-11-19	13.010	13.260	12.470	12.490	7.821	73,739,039
2008-11-18	13.120	13.230	12.510	13.110	8.210	96,921,289
2008-11-17	13.210	13.480	13.000	13.000	8.141	60,222,230
2008-11-14	14.070	14.120	13.240	13.320	8.341	74,874,672
2008-11-13	13.040	14.440	12.870	14.430	9.036	143,494,594
2008-11-12	13.550	13.967	13.510	13.520	8.466	72,672,078
2008-11-11	14.030	14.180	13.460	13.930	8.723	84,888,648
2008-11-10	15.010	15.060	14.230	14.350	8.986	53,203,969
2008-11-07	14.080	14.760	14.020	14.630	9.162	73,444,602
2008-11-06	14.600	14.780	13.780	13.870	8.686	108,740,305
2008-11-05	16.040	16.120	14.950	15.060	9.431	68,960,641
2008-11-04	16.180	16.390	15.810	16.260	10.095	71,478,750
2008-11-03	16.130	16.340	15.600	15.640	9.710	54,074,102
2008-10-31	15.970	16.490	15.620	16.031	9.952	94,913,203
2008-10-30	15.490	16.430	15.280	16.170	10.039	134,857,203
2008-10-29	15.600	15.770	14.910	14.940	9.275	99,527,891
2008-10-28	14.580	15.910	14.360	15.860	9.846	102,380,398
2008-10-27	14.060	14.860	13.860	14.250	8.847	80,569,109
2008-10-24	13.390	14.850	13.370	14.280	8.865	96,012,398
2008-10-23	14.600	14.950	13.900	14.510	9.008	85,204,852
2008-10-22	15.190	15.190	14.250	14.580	9.052	78,515,930
2008-10-21	15.705	15.890	15.210	15.250	9.468	78,715,188
2008-10-20	15.500	16.110	15.440	16.040	9.958	74,062,227
2008-10-17	15.360	16.310	15.270	15.500	9.623	93,895,984
2008-10-16	15.230	15.970	14.480	15.880	9.859	120,891,695
2008-10-15	16.140	16.420	14.980	14.990	9.306	141,131,109
2008-10-14	17.430	17.460	15.630	15.930	9.890	124,805,102
2008-10-13	16.180	17.080	15.690	16.990	10.548	99,301,953
2008-10-10	15.010	15.890	14.260	15.190	9.430	166,849,797
2008-10-09	16.710	17.050	15.540	15.600	9.685	106,037,203
2008-10-08	15.610	16.830	15.490	16.250	10.088	124,298,094
2008-10-07	17.080	17.400	16.000	16.020	9.946	90,150,281
2008-10-06	16.970	17.420	16.190	16.930	10.511	111,117,797
2008-10-03	17.500	17.910	17.200	17.310	10.746	83,413,562
2008-10-02	18.240	18.260	17.130	17.200	10.678	80,700,289
2008-10-01	18.500	18.690	18.060	18.520	11.498	74,461,820
2008-09-30	18.080	18.800	17.800	18.730	11.628	84,137,766
2008-09-29	18.760	19.000	17.269	17.270	10.722	93,067,742
2008-09-26	18.220	19.402	18.190	19.200	11.920	68,353,617
2008-09-25	18.940	19.000	18.520	18.570	11.529	69,705,516
2008-09-24	18.770	19.020	18.520	18.700	11.609	67,891,992
2008-09-23	18.640	19.210	18.500	18.630	11.566	64,685,121
2008-09-22	19.140	19.510	18.470	18.500	11.485	48,899,273
2008-09-19	20.160	20.220	18.360	19.230	11.938	107,697,297
2008-09-18	18.780	19.690	17.910	19.260	11.957	126,532,703
2008-09-17	19.260	19.500	18.550	18.550	11.516	93,136,039
2008-09-16	18.790	19.850	18.550	19.480	12.094	103,762,000
2008-09-15	19.460	20.180	19.330	19.360	12.019	75,521,023
2008-09-12	19.860	20.210	19.580	20.160	12.516	61,079,566
2008-09-11	19.970	20.200	19.670	20.190	12.534	85,606,914
2008-09-10	20.710	20.720	20.140	20.160	12.516	66,190,109
2008-09-09	20.810	20.900	20.220	20.330	12.621	71,239,469

← NewerPage 76 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.