Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	21.530	21.730	21.080	21.090	12.934	69,223,852
2008-03-18	21.300	21.752	21.190	21.750	13.339	72,247,875
2008-03-17	20.170	21.150	20.150	20.850	12.787	67,257,195
2008-03-14	21.240	21.440	20.530	20.660	12.671	79,943,648
2008-03-13	20.820	21.490	20.740	21.280	13.051	66,623,938
2008-03-12	21.170	21.490	20.980	21.120	12.953	53,034,793
2008-03-11	20.480	21.220	20.450	21.200	13.002	77,045,000
2008-03-10	20.110	20.500	19.970	20.120	12.340	66,979,883
2008-03-07	19.810	20.390	19.750	20.070	12.309	73,701,883
2008-03-06	20.100	20.220	19.830	19.870	12.186	65,541,648
2008-03-05	20.040	20.230	19.840	20.200	12.389	62,223,969
2008-03-04	19.650	20.050	19.440	20.000	12.266	124,096,602
2008-03-03	20.060	20.380	19.930	20.010	12.272	75,503,562
2008-02-29	20.330	20.390	19.940	19.970	12.248	76,407,133
2008-02-28	20.540	20.720	20.320	20.490	12.566	56,102,152
2008-02-27	20.240	20.890	20.230	20.770	12.738	80,886,531
2008-02-26	19.800	20.870	19.770	20.690	12.689	78,807,711
2008-02-25	19.750	19.980	19.518	19.940	12.229	82,080,156
2008-02-22	20.470	20.500	19.510	19.820	12.156	134,248,797
2008-02-21	20.610	20.990	20.130	20.300	12.450	78,286,523
2008-02-20	20.180	20.510	20.160	20.380	12.499	71,726,812
2008-02-19	20.400	20.680	20.050	20.160	12.364	65,695,477
2008-02-15	20.310	20.540	19.980	20.110	12.333	75,920,273
2008-02-14	20.960	20.990	20.460	20.460	12.548	71,265,188
2008-02-13	21.060	21.280	20.860	21.210	13.008	49,714,473
2008-02-12	20.700	20.990	20.560	20.900	12.818	57,722,207
2008-02-11	20.400	20.820	20.150	20.680	12.683	53,771,262
2008-02-08	19.960	20.330	19.950	20.270	12.432	54,168,312
2008-02-07	19.660	20.360	19.500	20.050	12.297	76,920,953
2008-02-06	20.140	20.430	19.900	19.920	12.217	73,212,531
2008-02-05	20.690	20.870	20.100	20.122	12.340	85,569,586
2008-02-04	21.740	21.750	21.160	21.200	12.924	65,724,172
2008-02-01	21.400	21.820	21.220	21.770	13.271	65,740,805
2008-01-31	20.440	21.340	20.360	21.100	12.863	100,252,203
2008-01-30	20.360	21.220	20.290	20.690	12.613	95,820,883
2008-01-29	20.440	20.610	20.250	20.500	12.497	78,250,727
2008-01-28	19.880	20.300	19.620	20.290	12.369	68,618,641
2008-01-25	21.270	21.280	20.000	20.000	12.192	104,365,695
2008-01-24	20.153	20.740	20.070	20.690	12.613	90,178,250
2008-01-23	18.330	20.210	18.240	19.980	12.180	173,486,500
2008-01-22	18.200	19.000	18.050	18.630	11.357	146,907,391
2008-01-18	19.390	19.650	18.950	19.000	11.583	143,439,594
2008-01-17	20.020	20.050	19.210	19.330	11.784	172,144,984
2008-01-16	20.030	20.390	19.700	19.880	12.119	309,310,594
2008-01-15	23.000	23.200	22.510	22.690	13.832	126,847,695
2008-01-14	22.890	23.200	22.410	23.080	14.070	84,877,562
2008-01-11	22.250	22.360	21.770	21.990	13.405	75,841,992
2008-01-10	22.570	22.700	22.200	22.540	13.741	81,130,828
2008-01-09	22.400	22.870	22.260	22.750	13.869	73,226,125
2008-01-08	22.920	23.130	22.230	22.260	13.570	80,359,758
2008-01-07	22.800	23.030	22.360	22.880	13.948	111,447,000
2008-01-04	23.460	23.600	22.350	22.670	13.820	174,015,500
2008-01-03	25.370	25.400	24.380	24.670	15.039	85,133,398
2008-01-02	26.280	26.340	24.950	25.350	15.454	84,212,953

← NewerPage 79 of 79 · 4,734 trading days

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.