Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	22.050	22.610	21.880	22.050	13.604	60,253,512
2008-06-11	22.540	22.640	21.790	21.810	13.456	59,805,422
2008-06-10	22.310	22.900	22.310	22.680	13.993	56,575,953
2008-06-09	23.080	23.100	22.340	22.760	14.042	57,227,793
2008-06-06	23.660	23.700	22.900	22.902	14.130	69,864,000
2008-06-05	23.620	24.000	23.350	23.870	14.727	51,960,727
2008-06-04	22.810	23.680	22.810	23.480	14.486	57,519,039
2008-06-03	23.300	23.690	22.850	22.940	14.153	66,149,758
2008-06-02	23.050	23.380	22.820	23.200	14.313	50,569,441
2008-05-30	23.280	23.550	23.070	23.180	14.301	55,489,449
2008-05-29	23.270	23.320	22.800	23.140	14.276	54,937,320
2008-05-28	23.800	23.810	23.140	23.470	14.480	50,291,680
2008-05-27	23.290	23.720	23.270	23.600	14.560	52,828,152
2008-05-23	23.740	23.820	23.080	23.410	14.443	59,073,500
2008-05-22	23.820	24.130	23.730	23.880	14.733	41,173,941
2008-05-21	23.880	24.200	23.520	23.660	14.597	64,453,688
2008-05-20	24.550	24.620	23.800	24.090	14.863	73,929,570
2008-05-19	25.200	25.290	24.790	24.880	15.350	61,250,273
2008-05-16	24.990	25.000	24.520	25.000	15.424	59,986,238
2008-05-15	23.920	24.990	23.850	24.970	15.406	77,453,273
2008-05-14	23.850	24.290	23.760	23.840	14.708	59,397,340
2008-05-13	23.640	23.930	23.600	23.760	14.659	39,476,520
2008-05-12	23.360	23.710	23.200	23.640	14.585	34,431,953
2008-05-09	23.140	23.570	23.130	23.370	14.418	40,052,488
2008-05-08	23.380	23.610	23.110	23.400	14.437	50,109,809
2008-05-07	23.600	23.740	23.140	23.170	14.295	54,233,047
2008-05-06	23.080	23.710	23.080	23.580	14.548	46,003,801
2008-05-05	23.380	23.890	23.180	23.250	14.344	38,634,672
2008-05-02	23.610	23.660	23.130	23.580	14.462	59,078,848
2008-05-01	22.360	23.410	22.360	23.290	14.284	71,505,914
2008-04-30	22.730	22.760	22.140	22.260	13.652	56,505,699
2008-04-29	22.630	22.800	22.450	22.620	13.873	40,666,953
2008-04-28	22.430	22.840	22.330	22.710	13.928	47,697,680
2008-04-25	22.630	22.640	22.060	22.560	13.836	47,604,320
2008-04-24	22.580	23.020	22.340	22.690	13.916	51,305,238
2008-04-23	22.190	22.570	22.000	22.560	13.836	61,977,820
2008-04-22	22.280	22.410	21.870	21.990	13.486	56,303,820
2008-04-21	22.500	22.580	22.330	22.460	13.775	47,810,480
2008-04-18	22.570	22.630	22.230	22.550	13.830	68,288,477
2008-04-17	22.170	22.300	21.920	22.110	13.560	57,754,020
2008-04-16	22.430	22.480	21.860	22.130	13.572	109,029,398
2008-04-15	20.910	20.940	20.500	20.910	12.824	93,477,312
2008-04-14	21.120	21.300	20.640	20.690	12.689	60,084,262
2008-04-11	21.810	21.910	21.110	21.240	13.026	66,927,008
2008-04-10	21.570	22.440	21.550	22.080	13.542	72,063,570
2008-04-09	21.060	21.430	20.770	21.420	13.137	63,456,840
2008-04-08	21.390	21.540	21.040	21.080	12.928	55,221,980
2008-04-07	21.920	22.090	21.660	21.750	13.339	39,644,609
2008-04-04	21.940	22.180	21.670	21.870	13.413	41,282,633
2008-04-03	21.700	22.100	21.530	21.930	13.450	45,050,391
2008-04-02	22.030	22.030	21.650	21.850	13.401	43,772,500
2008-04-01	21.510	22.000	21.400	21.970	13.474	55,476,953
2008-03-31	20.710	21.330	20.670	21.180	12.990	47,962,754
2008-03-28	21.200	21.430	20.730	20.790	12.750	59,406,113
2008-03-27	21.880	21.910	21.088	21.090	12.934	71,407,359
2008-03-26	22.030	22.070	21.710	21.860	13.407	51,443,559
2008-03-25	22.320	22.400	22.030	22.270	13.658	48,233,289
2008-03-24	21.760	22.450	21.750	22.130	13.572	53,230,840
2008-03-20	21.470	21.760	21.090	21.750	13.339	67,349,883
2008-03-19	21.530	21.730	21.080	21.090	12.934	69,223,852

← NewerPage 78 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.