Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	33.820	34.250	33.760	34.240	26.272	17,646,289
2014-11-14	33.750	33.970	33.350	33.950	26.049	18,104,631
2014-11-13	33.350	33.860	33.340	33.680	25.842	26,449,260
2014-11-12	33.230	33.420	33.000	33.380	25.612	22,864,221
2014-11-11	33.360	33.540	33.195	33.310	25.558	19,676,699
2014-11-10	33.430	33.490	33.080	33.260	25.520	30,653,631
2014-11-07	33.980	34.000	33.190	33.580	25.766	27,604,500
2014-11-06	33.691	34.230	33.410	33.820	25.950	25,240,561
2014-11-05	34.050	34.100	33.600	33.760	25.904	34,705,500
2014-11-04	34.250	34.780	34.205	34.540	26.330	34,695,930
2014-11-03	33.810	34.480	33.790	34.310	26.154	28,703,619
2014-10-31	33.740	34.010	33.180	34.010	25.925	52,089,699
2014-10-30	33.580	33.610	32.400	32.580	24.835	55,217,859
2014-10-29	33.760	33.970	33.510	33.920	25.857	24,615,230
2014-10-28	33.230	33.750	33.230	33.740	25.720	21,859,949
2014-10-27	33.080	33.295	32.770	33.200	25.308	23,751,949
2014-10-24	32.720	33.330	32.570	33.180	25.293	27,814,900
2014-10-23	32.720	32.910	32.600	32.690	24.919	22,255,311
2014-10-22	32.660	32.870	32.220	32.270	24.599	26,725,600
2014-10-21	31.670	32.620	31.580	32.610	24.858	33,281,719
2014-10-20	31.040	31.700	30.900	31.580	24.073	30,523,699
2014-10-17	31.200	31.710	30.970	31.380	23.921	37,504,512
2014-10-16	30.890	31.510	30.750	30.850	23.517	47,787,441
2014-10-15	30.535	31.650	29.650	31.275	23.841	92,309,008
2014-10-14	31.990	32.665	31.710	32.140	24.500	68,671,039
2014-10-13	31.720	32.370	31.470	31.470	23.989	42,117,449
2014-10-10	32.620	32.860	30.500	31.910	24.325	80,917,570
2014-10-09	34.150	34.434	33.580	33.620	25.628	28,192,891
2014-10-08	33.490	34.370	33.140	34.270	26.124	34,963,367
2014-10-07	34.040	34.050	33.415	33.470	25.514	25,972,721
2014-10-06	34.150	34.480	33.870	34.110	26.002	24,323,080
2014-10-03	33.660	34.180	33.470	34.030	25.941	25,834,840
2014-10-02	33.960	34.000	33.260	33.520	25.552	32,911,578
2014-10-01	34.610	34.780	33.840	33.990	25.910	35,095,648
2014-09-30	34.900	35.000	34.410	34.820	26.543	35,274,559
2014-09-29	34.060	34.990	33.940	34.900	26.604	29,003,109
2014-09-26	34.260	34.360	33.630	34.260	26.116	25,883,500
2014-09-25	34.680	34.790	33.880	34.140	26.025	34,644,688
2014-09-24	34.395	34.850	34.370	34.750	26.490	18,829,270
2014-09-23	34.710	34.710	34.380	34.420	26.238	25,691,471
2014-09-22	34.780	35.030	34.550	34.710	26.459	25,448,160
2014-09-19	35.160	35.220	34.820	34.820	26.543	46,860,141
2014-09-18	35.120	35.170	34.860	35.170	26.810	23,815,490
2014-09-17	34.910	35.200	34.740	34.980	26.665	26,278,961
2014-09-16	34.470	35.080	34.470	34.930	26.627	20,878,490
2014-09-15	34.710	34.770	34.230	34.540	26.330	22,438,279
2014-09-12	34.900	34.910	34.500	34.620	26.390	26,733,699
2014-09-11	34.790	35.020	34.530	35.020	26.695	21,958,240
2014-09-10	34.850	35.130	34.670	35.020	26.695	19,964,381
2014-09-09	35.290	35.290	34.850	34.910	26.612	22,334,670
2014-09-08	34.960	35.560	34.880	35.330	26.932	24,860,770
2014-09-05	34.920	35.120	34.830	35.000	26.680	20,842,221
2014-09-04	34.530	35.090	34.520	34.905	26.608	27,633,580
2014-09-03	34.820	34.880	34.450	34.570	26.352	26,668,971
2014-09-02	34.760	34.910	34.431	34.570	26.352	32,095,580
2014-08-29	34.810	34.935	34.670	34.920	26.619	32,305,330
2014-08-28	34.610	34.810	34.610	34.650	26.413	18,908,859
2014-08-27	34.890	34.940	34.630	34.790	26.520	17,168,930
2014-08-26	34.790	35.050	34.690	34.800	26.528	19,664,740
2014-08-25	35.090	35.150	34.650	34.810	26.535	18,614,490

← NewerPage 51 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.