Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	26.910	26.962	26.721	26.960	20.416	20,640,029
2014-05-28	26.700	26.940	26.660	26.880	20.355	27,150,170
2014-05-27	26.330	26.740	26.180	26.710	20.226	27,271,939
2014-05-23	26.150	26.300	26.140	26.289	19.907	17,178,020
2014-05-22	26.210	26.270	26.080	26.150	19.802	15,926,520
2014-05-21	26.100	26.250	26.000	26.200	19.840	18,721,590
2014-05-20	26.020	26.170	25.875	26.040	19.719	22,293,211
2014-05-19	25.750	26.090	25.750	26.040	19.719	22,680,850
2014-05-16	26.050	26.070	25.740	25.820	19.552	30,017,580
2014-05-15	26.330	26.500	26.010	26.010	19.696	31,752,750
2014-05-14	26.490	26.520	26.330	26.330	19.938	17,811,910
2014-05-13	26.490	26.540	26.330	26.450	20.029	20,524,971
2014-05-12	26.410	26.540	26.300	26.370	19.969	20,607,770
2014-05-09	26.370	26.410	26.220	26.300	19.916	20,324,410
2014-05-08	26.320	26.530	26.220	26.340	19.946	24,168,529
2014-05-07	26.260	26.450	26.220	26.370	19.969	24,693,260
2014-05-06	26.160	26.380	26.000	26.200	19.840	21,818,279
2014-05-05	26.160	26.260	25.990	26.170	19.817	20,738,949
2014-05-02	26.560	26.640	26.400	26.410	19.829	24,236,461
2014-05-01	26.510	26.670	26.390	26.450	19.859	19,755,250
2014-04-30	26.320	26.700	26.220	26.690	20.039	25,863,930
2014-04-29	26.360	26.655	26.350	26.480	19.881	22,146,000
2014-04-28	26.170	26.390	26.010	26.330	19.769	33,472,820
2014-04-25	26.650	26.720	26.185	26.260	19.716	33,617,207
2014-04-24	26.810	26.960	26.640	26.750	20.084	25,432,840
2014-04-23	26.800	26.970	26.720	26.750	20.084	25,581,420
2014-04-22	26.910	26.980	26.660	26.840	20.152	29,602,311
2014-04-21	27.050	27.050	26.730	26.950	20.234	20,399,689
2014-04-17	26.880	27.155	26.790	27.040	20.302	38,112,609
2014-04-16	26.980	27.240	26.595	26.930	20.219	59,037,352
2014-04-15	26.510	26.830	26.360	26.770	20.099	45,074,434
2014-04-14	26.310	26.650	26.140	26.560	19.941	26,958,010
2014-04-11	26.270	26.590	26.170	26.180	19.656	36,126,898
2014-04-10	27.010	27.090	26.360	26.425	19.840	40,478,238
2014-04-09	26.930	27.020	26.730	26.980	20.257	34,481,770
2014-04-08	26.360	26.980	26.350	26.910	20.204	56,699,488
2014-04-07	26.300	26.740	26.200	26.485	19.885	49,813,480
2014-04-04	26.490	26.730	26.105	26.160	19.641	47,918,020
2014-04-03	26.150	26.460	26.140	26.410	19.829	38,581,281
2014-04-02	25.960	26.050	25.640	25.890	19.438	22,464,711
2014-04-01	25.800	26.000	25.640	25.990	19.513	23,779,850
2014-03-31	25.650	26.060	25.620	25.814	19.381	29,336,279
2014-03-28	25.410	25.810	25.320	25.620	19.236	22,884,461
2014-03-27	25.360	25.750	25.290	25.310	19.003	27,209,150
2014-03-26	25.590	25.740	25.320	25.377	19.053	26,442,820
2014-03-25	25.190	25.670	25.170	25.460	19.115	32,317,420
2014-03-24	25.210	25.380	24.920	25.120	18.860	36,951,566
2014-03-21	25.610	25.680	25.160	25.170	18.898	56,864,566
2014-03-20	25.000	25.590	24.940	25.425	19.089	37,009,070
2014-03-19	24.850	25.250	24.775	25.020	18.785	34,229,422
2014-03-18	24.680	24.900	24.550	24.820	18.635	26,344,020
2014-03-17	24.640	24.820	24.490	24.700	18.545	18,525,789
2014-03-14	24.480	24.645	24.400	24.500	18.395	21,807,230
2014-03-13	24.800	24.995	24.430	24.570	18.447	26,243,250
2014-03-12	24.650	24.880	24.610	24.760	18.590	21,259,020
2014-03-11	24.780	24.851	24.610	24.730	18.567	26,695,631
2014-03-10	24.610	24.890	24.580	24.840	18.650	24,945,279
2014-03-07	24.700	24.850	24.570	24.640	18.500	25,380,930
2014-03-06	24.570	24.650	24.380	24.630	18.492	22,416,270
2014-03-05	24.700	24.710	24.400	24.500	18.395	21,071,350

← NewerPage 53 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.