Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	20.980	21.100	20.520	20.970	13.019	63,280,566
2008-09-05	20.350	20.843	20.150	20.610	12.795	67,372,977
2008-09-04	21.465	21.510	20.500	20.520	12.739	87,879,750
2008-09-03	22.585	22.590	21.510	21.540	13.372	73,837,203
2008-09-02	23.270	23.480	22.470	22.580	14.018	44,119,434
2008-08-29	23.280	23.400	22.850	22.870	14.198	53,558,461
2008-08-28	23.590	23.710	23.460	23.590	14.645	30,314,580
2008-08-27	23.100	23.580	23.020	23.410	14.533	39,153,527
2008-08-26	22.930	23.180	22.650	23.150	14.372	39,521,930
2008-08-25	23.270	23.360	22.930	22.970	14.260	42,332,719
2008-08-22	23.200	23.520	22.920	23.490	14.583	45,353,969
2008-08-21	23.130	23.270	22.800	23.050	14.310	54,977,000
2008-08-20	23.740	23.800	23.145	23.390	14.521	54,152,340
2008-08-19	23.810	24.080	23.480	23.590	14.645	66,160,859
2008-08-18	24.300	24.380	23.880	24.010	14.906	45,839,551
2008-08-15	24.350	24.500	24.180	24.260	15.061	43,120,047
2008-08-14	23.912	24.490	23.760	24.360	15.123	50,439,152
2008-08-13	24.290	24.750	24.029	24.120	14.974	46,340,520
2008-08-12	24.300	24.590	24.050	24.520	15.223	51,907,992
2008-08-11	24.100	24.740	23.930	24.380	15.136	51,685,738
2008-08-08	23.740	24.300	23.600	24.230	15.042	69,460,406
2008-08-07	22.720	24.050	22.700	23.670	14.695	113,395,000
2008-08-06	22.943	23.030	22.460	22.800	14.155	49,931,352
2008-08-05	22.750	23.050	22.460	23.020	14.291	54,587,672
2008-08-04	22.400	22.650	22.170	22.520	13.894	41,598,219
2008-08-01	22.420	22.520	21.980	22.350	13.789	42,123,953
2008-07-31	21.990	22.600	21.920	22.190	13.690	65,270,359
2008-07-30	22.300	22.450	21.280	22.230	13.715	52,619,473
2008-07-29	21.670	22.250	21.640	22.230	13.715	47,493,602
2008-07-28	21.870	22.000	21.610	21.670	13.370	49,869,262
2008-07-25	21.800	22.080	21.560	22.010	13.579	40,234,566
2008-07-24	22.050	22.140	21.620	21.670	13.370	61,416,219
2008-07-23	22.200	22.620	22.020	22.300	13.758	56,708,328
2008-07-22	21.720	22.120	21.630	22.090	13.629	74,326,961
2008-07-21	22.200	22.250	21.950	22.090	13.629	48,694,578
2008-07-18	21.890	22.170	21.470	22.090	13.629	54,735,207
2008-07-17	21.250	22.400	21.040	21.990	13.567	94,035,211
2008-07-16	21.030	21.150	20.230	20.910	12.901	87,310,875
2008-07-15	20.250	21.180	20.220	20.710	12.777	100,047,203
2008-07-14	21.020	21.150	20.320	20.470	12.629	49,076,930
2008-07-11	20.280	21.180	19.990	20.640	12.734	74,358,203
2008-07-10	19.850	20.770	19.710	20.620	12.722	93,633,750
2008-07-09	20.860	20.900	19.760	19.810	12.222	68,354,789
2008-07-08	20.700	21.130	20.310	20.920	12.907	58,447,848
2008-07-07	20.780	21.260	20.290	20.710	12.777	47,325,762
2008-07-03	20.620	20.800	20.260	20.660	12.746	41,364,953
2008-07-02	21.630	21.810	20.870	20.930	12.913	47,902,273
2008-07-01	21.290	21.830	21.120	21.570	13.308	66,858,805
2008-06-30	21.410	21.900	21.340	21.480	13.252	50,170,754
2008-06-27	21.600	21.840	21.220	21.490	13.258	60,068,781
2008-06-26	22.360	22.520	21.585	21.590	13.320	56,485,551
2008-06-25	22.430	23.000	22.420	22.650	13.974	54,778,000
2008-06-24	22.200	22.810	22.180	22.410	13.826	46,129,129
2008-06-23	22.500	22.710	22.310	22.360	13.795	46,282,953
2008-06-20	22.730	22.740	22.310	22.370	13.801	71,026,008
2008-06-19	22.210	23.100	22.140	22.850	14.098	48,525,047
2008-06-18	22.350	22.680	22.210	22.280	13.746	41,539,953
2008-06-17	22.940	23.010	22.570	22.580	13.931	43,992,008
2008-06-16	22.450	23.080	22.410	22.860	14.104	44,777,199
2008-06-13	22.240	22.700	22.190	22.660	13.980	43,013,008

← NewerPage 77 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.