Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	35.200	35.200	34.910	34.940	26.634	21,197,850
2014-08-21	34.460	35.190	34.450	35.150	26.794	37,164,871
2014-08-20	34.230	34.510	34.180	34.500	26.299	27,142,650
2014-08-19	34.500	34.500	34.250	34.340	26.177	29,283,449
2014-08-18	34.260	34.470	33.975	34.410	26.230	27,233,551
2014-08-15	34.100	34.210	33.715	34.170	26.047	28,582,221
2014-08-14	34.050	34.230	33.740	33.940	25.872	25,457,949
2014-08-13	33.240	34.150	33.230	34.100	25.994	36,291,008
2014-08-12	32.910	33.150	32.680	33.130	25.255	24,814,650
2014-08-11	32.820	33.240	32.810	33.020	25.171	27,723,930
2014-08-08	32.780	33.000	32.540	32.600	24.851	35,489,566
2014-08-07	32.930	33.150	32.540	32.680	24.912	27,823,410
2014-08-06	32.600	33.190	32.390	32.845	25.037	27,924,090
2014-08-05	33.760	33.780	32.595	32.820	25.018	49,851,008
2014-08-04	33.790	34.090	33.550	34.050	25.784	27,250,119
2014-08-01	33.750	34.030	33.610	33.745	25.554	33,472,578
2014-07-31	34.090	34.250	33.810	33.890	25.663	35,432,289
2014-07-30	34.310	34.570	34.040	34.350	26.012	32,788,879
2014-07-29	34.270	34.370	34.090	34.190	25.890	26,143,449
2014-07-28	34.230	34.320	33.880	34.230	25.921	30,975,051
2014-07-25	34.150	34.370	33.930	34.250	25.936	31,614,010
2014-07-24	34.380	34.675	34.105	34.250	25.936	33,180,898
2014-07-23	34.680	34.710	34.300	34.500	26.125	26,078,170
2014-07-22	34.160	34.830	34.070	34.790	26.345	42,920,551
2014-07-21	33.550	34.230	33.540	34.060	25.792	32,097,230
2014-07-18	33.800	33.840	33.390	33.700	25.519	46,530,078
2014-07-17	34.200	34.360	33.630	33.700	25.519	70,591,117
2014-07-16	33.310	34.740	33.210	34.650	26.239	135,893,203
2014-07-15	31.580	31.800	31.160	31.710	24.012	61,218,168
2014-07-14	31.410	31.575	31.340	31.490	23.846	24,251,529
2014-07-11	31.260	31.450	31.040	31.250	23.664	20,053,221
2014-07-10	30.600	31.330	30.440	31.260	23.672	32,458,770
2014-07-09	30.840	30.980	30.690	30.890	23.392	28,302,430
2014-07-08	31.000	31.080	30.700	30.790	23.316	37,614,512
2014-07-07	31.090	31.200	30.920	31.030	23.498	22,237,029
2014-07-03	31.080	31.360	31.020	31.140	23.581	20,437,631
2014-07-02	30.990	31.050	30.800	30.980	23.460	16,831,170
2014-07-01	30.990	31.090	30.870	30.980	23.460	28,240,461
2014-06-30	30.870	31.000	30.660	30.900	23.399	21,562,539
2014-06-27	30.870	31.000	30.700	30.930	23.422	30,776,510
2014-06-26	30.810	30.900	30.610	30.780	23.308	26,728,430
2014-06-25	30.480	31.000	30.445	30.880	23.384	44,294,566
2014-06-24	30.160	30.830	30.090	30.500	23.096	53,398,113
2014-06-23	30.100	30.310	29.850	30.230	22.892	26,529,641
2014-06-20	30.070	30.200	30.030	30.200	22.869	39,829,859
2014-06-19	29.970	30.090	29.890	30.090	22.786	27,166,850
2014-06-18	29.880	29.980	29.670	29.930	22.665	34,412,754
2014-06-17	29.880	30.100	29.840	29.950	22.680	28,441,221
2014-06-16	29.720	30.150	29.670	30.010	22.725	36,407,793
2014-06-13	29.750	30.060	29.560	29.870	22.619	122,194,305
2014-06-12	27.860	28.100	27.770	27.960	21.173	31,211,439
2014-06-11	28.140	28.210	27.800	27.930	21.150	27,749,279
2014-06-10	27.850	28.330	27.720	28.240	21.385	34,260,633
2014-06-09	28.100	28.420	27.830	27.910	21.135	39,934,312
2014-06-06	27.780	28.210	27.730	28.170	21.332	34,795,602
2014-06-05	27.560	27.660	27.430	27.660	20.946	26,546,301
2014-06-04	27.510	27.760	27.500	27.600	20.900	21,612,730
2014-06-03	27.220	27.700	27.120	27.660	20.946	33,257,031
2014-06-02	27.310	27.350	27.120	27.260	20.643	20,265,670
2014-05-30	26.940	27.320	26.930	27.320	20.688	43,641,008

← NewerPage 52 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.