Intel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	24.720	24.780	24.500	24.610	18.477	23,714,670
2014-03-03	24.550	24.590	24.300	24.500	18.395	25,754,580
2014-02-28	24.790	24.845	24.570	24.760	18.590	23,483,730
2014-02-27	24.800	24.800	24.510	24.760	18.590	20,866,869
2014-02-26	24.740	24.980	24.610	24.800	18.620	19,820,160
2014-02-25	24.670	24.710	24.460	24.620	18.485	21,613,461
2014-02-24	24.510	24.880	24.410	24.630	18.492	24,173,570
2014-02-21	24.950	24.960	24.350	24.420	18.335	30,617,670
2014-02-20	24.540	24.850	24.500	24.740	18.575	20,230,660
2014-02-19	24.650	24.720	24.420	24.500	18.395	25,743,619
2014-02-18	24.670	24.780	24.550	24.760	18.590	17,749,250
2014-02-14	24.575	24.760	24.410	24.755	18.586	20,592,670
2014-02-13	24.430	24.740	24.310	24.700	18.545	22,940,039
2014-02-12	24.510	24.690	24.370	24.550	18.432	25,925,260
2014-02-11	24.350	24.515	24.330	24.470	18.372	17,947,961
2014-02-10	24.110	24.370	24.060	24.290	18.237	24,571,789
2014-02-07	24.200	24.260	23.770	24.205	18.173	30,885,859
2014-02-06	23.600	24.080	23.550	23.990	18.012	28,049,359
2014-02-05	23.700	23.760	23.500	23.520	17.659	32,484,590
2014-02-04	23.990	24.035	23.580	23.820	17.715	50,888,090
2014-02-03	24.500	24.510	23.890	23.950	17.812	52,928,168
2014-01-31	24.450	24.650	24.400	24.540	18.251	28,858,180
2014-01-30	24.750	24.890	24.540	24.740	18.399	24,624,109
2014-01-29	24.750	24.960	24.630	24.680	18.355	27,180,051
2014-01-28	24.710	25.045	24.570	24.900	18.518	32,485,561
2014-01-27	24.770	24.990	24.660	24.720	18.385	32,582,500
2014-01-24	24.880	25.191	24.790	24.810	18.451	35,200,633
2014-01-23	25.170	25.250	24.900	25.130	18.689	40,281,047
2014-01-22	25.390	25.540	25.150	25.310	18.823	48,797,801
2014-01-21	25.790	25.800	25.270	25.590	19.032	42,325,500
2014-01-17	25.360	25.860	25.250	25.850	19.225	112,538,000
2014-01-16	26.640	26.740	26.325	26.540	19.738	49,521,754
2014-01-15	26.720	27.118	26.610	26.670	19.835	58,315,238
2014-01-14	26.010	26.550	25.900	26.510	19.716	74,158,156
2014-01-13	25.630	25.990	25.420	25.500	18.965	40,304,832
2014-01-10	25.500	25.850	25.500	25.530	18.987	30,620,990
2014-01-09	25.420	25.550	25.250	25.310	18.823	20,888,500
2014-01-08	25.640	25.710	25.300	25.430	18.913	29,685,080
2014-01-07	25.540	25.730	25.465	25.585	19.028	19,684,840
2014-01-06	25.770	25.790	25.450	25.460	18.935	31,831,801
2014-01-03	25.860	25.900	25.600	25.780	19.173	27,803,869
2014-01-02	25.780	25.820	25.470	25.790	19.180	31,843,699
2013-12-31	25.810	26.040	25.770	25.955	19.303	22,809,680
2013-12-30	25.670	25.850	25.600	25.850	19.225	19,788,910
2013-12-27	25.750	25.800	25.480	25.600	19.039	12,972,780
2013-12-26	25.430	25.700	25.430	25.700	19.113	16,958,539
2013-12-24	25.380	25.620	25.350	25.430	18.913	12,157,880
2013-12-23	25.270	25.430	25.180	25.320	18.831	28,120,811
2013-12-20	25.110	25.350	25.040	25.055	18.634	55,383,980
2013-12-19	25.120	25.240	24.890	25.140	18.697	31,880,650
2013-12-18	24.710	25.200	24.530	25.150	18.704	42,686,953
2013-12-17	24.420	24.770	24.380	24.655	18.336	28,165,240
2013-12-16	24.330	24.710	24.330	24.450	18.184	25,061,189
2013-12-13	24.205	24.490	24.155	24.290	18.065	20,634,289
2013-12-12	24.720	24.890	24.420	24.470	18.199	21,917,820
2013-12-11	24.740	24.880	24.400	24.420	18.161	24,682,420
2013-12-10	24.890	24.970	24.660	24.820	18.459	18,203,670
2013-12-09	24.840	25.080	24.680	24.931	18.541	29,618,359
2013-12-06	24.970	25.250	24.750	24.820	18.459	53,874,559
2013-12-05	23.820	24.350	23.750	24.260	18.042	45,404,930

← NewerPage 54 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.