Dow Up0.08% Nasdaq Down0.30%

Intel Corporation (INTC)

-NasdaqGS
34.82 Down 0.35(1.00%) 4:15PM EDT
|After Hours : 34.84 Up 0.02 (0.06%) 7:53PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 4, 20110.181 Dividend
Feb 3, 20110.181 Dividend
Nov 3, 20100.158 Dividend
Aug 4, 20100.158 Dividend
May 5, 20100.158 Dividend
Feb 3, 20100.158 Dividend
Nov 4, 20090.14 Dividend
Aug 5, 20090.14 Dividend
May 5, 20090.14 Dividend
Feb 4, 20090.14 Dividend
Nov 5, 20080.14 Dividend
Aug 5, 20080.14 Dividend
May 5, 20080.14 Dividend
Feb 5, 20080.128 Dividend
Nov 5, 20070.113 Dividend
Aug 3, 20070.113 Dividend
May 3, 20070.113 Dividend
Feb 5, 20070.113 Dividend
Nov 3, 20060.10 Dividend
Aug 3, 20060.10 Dividend
May 3, 20060.10 Dividend
Feb 3, 20060.10 Dividend
Nov 3, 20050.08 Dividend
Aug 3, 20050.08 Dividend
May 4, 20050.08 Dividend
Feb 3, 20050.08 Dividend
Nov 3, 20040.04 Dividend
Aug 4, 20040.04 Dividend
May 5, 20040.04 Dividend
Feb 4, 20040.04 Dividend
Nov 5, 20030.02 Dividend
Aug 5, 20030.02 Dividend
May 5, 20030.02 Dividend
Feb 5, 20030.02 Dividend
Nov 5, 20020.02 Dividend
Aug 5, 20020.02 Dividend
May 3, 20020.02 Dividend
Feb 5, 20020.02 Dividend
Nov 5, 20010.02 Dividend
Aug 3, 20010.02 Dividend
May 3, 20010.02 Dividend
Feb 5, 20010.02 Dividend
Nov 3, 20000.02 Dividend
Aug 3, 20000.02 Dividend
Jul 31, 20002: 1 Stock Split
May 3, 20000.015 Dividend
Feb 3, 20000.015 Dividend
Nov 3, 19990.015 Dividend
Aug 4, 19990.015 Dividend
May 5, 19990.015 Dividend
Apr 12, 19992: 1 Stock Split
Feb 3, 19990.015 Dividend
Nov 4, 19980.01 Dividend
Aug 5, 19980.0075 Dividend
Apr 29, 19980.0075 Dividend
Jan 28, 19980.0075 Dividend
Oct 29, 19970.0075 Dividend
Jul 30, 19970.0075 Dividend
Jul 14, 19972: 1 Stock Split
Apr 29, 19970.00625 Dividend
Jan 29, 19970.00625 Dividend
Oct 30, 19960.00625 Dividend
Jul 30, 19960.00625 Dividend
Apr 29, 19960.005 Dividend
Jan 30, 19960.005 Dividend
Oct 30, 19950.005 Dividend
Jul 28, 19950.005 Dividend
Jun 19, 19952: 1 Stock Split
Apr 25, 19950.00375 Dividend
Jan 26, 19950.00375 Dividend
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.