Intel Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 30,480.00 | 30,560.00 | 28,900.00 | 29,080.00 | 29,080.00 | 77,109 |
| 2026-10-15 | 30,320.00 | 31,300.00 | 29,220.00 | 30,960.00 | 30,960.00 | 169,132 |
| 2026-10-14 | 32,420.00 | 32,740.00 | 31,620.00 | 31,740.00 | 31,740.00 | 36,180 |
| 2026-10-13 | 32,220.00 | 33,200.00 | 31,420.00 | 33,040.00 | 33,040.00 | 57,479 |
| 2026-10-09 | 34,800.00 | 34,800.00 | 33,620.00 | 33,780.00 | 33,780.00 | 38,513 |
| 2026-10-08 | 35,720.00 | 35,920.00 | 33,920.00 | 34,560.00 | 34,560.00 | 44,482 |
| 2026-10-07 | 36,480.00 | 37,160.00 | 36,120.00 | 36,440.00 | 36,440.00 | 32,549 |
| 2026-10-06 | 37,800.00 | 37,800.00 | 36,120.00 | 36,420.00 | 36,420.00 | 54,498 |
| 2026-10-05 | 37,500.00 | 38,000.00 | 37,220.00 | 37,340.00 | 37,340.00 | 56,331 |
| 2026-10-02 | 40,160.00 | 40,940.00 | 38,660.00 | 38,760.00 | 38,760.00 | 69,036 |
| 2026-10-01 | 38,540.00 | 39,540.00 | 38,000.00 | 39,080.00 | 39,080.00 | 125,578 |
| 2026-09-30 | 38,100.00 | 38,940.00 | 37,800.00 | 38,880.00 | 38,880.00 | 28,961 |
| 2026-09-29 | 37,680.00 | 38,340.00 | 36,920.00 | 37,460.00 | 37,460.00 | 35,699 |
| 2026-09-28 | 39,440.00 | 39,440.00 | 37,200.00 | 37,680.00 | 37,680.00 | 87,656 |
| 2026-09-25 | 41,000.00 | 41,000.00 | 39,820.00 | 39,940.00 | 39,940.00 | 54,929 |
| 2026-09-24 | 38,860.00 | 41,160.00 | 38,640.00 | 41,080.00 | 41,080.00 | 63,328 |
| 2026-09-23 | 39,540.00 | 39,540.00 | 38,240.00 | 39,160.00 | 39,160.00 | 22,966 |
| 2026-09-22 | 38,500.00 | 39,700.00 | 38,480.00 | 39,560.00 | 39,560.00 | 42,268 |
| 2026-09-21 | 36,480.00 | 39,840.00 | 36,480.00 | 38,960.00 | 38,960.00 | 107,512 |
| 2026-09-18 | 35,080.00 | 35,080.00 | 34,020.00 | 34,800.00 | 34,800.00 | 43,028 |
| 2026-09-17 | 33,660.00 | 35,560.00 | 33,460.00 | 34,780.00 | 34,780.00 | 201,956 |
| 2026-09-16 | 32,560.00 | 33,340.00 | 31,780.00 | 32,300.00 | 32,300.00 | 60,049 |
| 2026-09-15 | 31,680.00 | 32,040.00 | 30,760.00 | 30,980.00 | 30,980.00 | 16,050 |
| 2026-09-14 | 32,000.00 | 32,000.00 | 30,260.00 | 31,020.00 | 31,020.00 | 33,425 |
| 2026-09-11 | 32,560.00 | 33,480.00 | 32,400.00 | 32,920.00 | 32,920.00 | 66,247 |
| 2026-09-10 | 32,880.00 | 32,880.00 | 31,660.00 | 32,180.00 | 32,180.00 | 41,572 |
| 2026-09-09 | 33,000.00 | 34,000.00 | 32,800.00 | 33,800.00 | 33,800.00 | 66,068 |
| 2026-09-08 | 31,900.00 | 33,680.00 | 31,900.00 | 33,240.00 | 33,240.00 | 130,820 |
| 2026-09-07 | 30,600.00 | 31,500.00 | 29,940.00 | 30,360.00 | 30,360.00 | 6,460 |
| 2026-09-04 | 29,620.00 | 30,520.00 | 29,360.00 | 30,380.00 | 30,380.00 | 68,985 |
| 2026-09-03 | 28,480.00 | 29,360.00 | 28,020.00 | 29,140.00 | 29,140.00 | 33,947 |
| 2026-09-02 | 28,240.00 | 28,880.00 | 27,900.00 | 28,640.00 | 28,640.00 | 25,121 |
| 2026-09-01 | 27,840.00 | 28,580.00 | 27,500.00 | 28,340.00 | 28,340.00 | 20,652 |
| 2026-08-31 | 29,460.00 | 29,460.00 | 28,520.00 | 28,640.00 | 28,640.00 | 29,079 |
| 2026-08-28 | 29,160.00 | 30,020.00 | 28,600.00 | 28,760.00 | 28,760.00 | 52,760 |
| 2026-08-27 | 28,740.00 | 29,800.00 | 28,400.00 | 29,380.00 | 29,380.00 | 112,032 |
| 2026-08-26 | 27,900.00 | 28,420.00 | 27,500.00 | 28,300.00 | 28,300.00 | 33,498 |
| 2026-08-25 | 28,580.00 | 28,880.00 | 27,940.00 | 28,000.00 | 28,000.00 | 57,922 |
| 2026-08-24 | 27,900.00 | 28,180.00 | 27,260.00 | 27,960.00 | 27,960.00 | 38,548 |
| 2026-08-21 | 29,260.00 | 29,320.00 | 28,500.00 | 28,700.00 | 28,700.00 | 36,116 |
| 2026-08-20 | 28,920.00 | 29,400.00 | 28,380.00 | 29,300.00 | 29,300.00 | 32,563 |
| 2026-08-19 | 30,820.00 | 31,000.00 | 28,900.00 | 29,400.00 | 29,400.00 | 49,879 |
| 2026-08-18 | 31,220.00 | 31,340.00 | 30,100.00 | 30,480.00 | 30,480.00 | 72,301 |
| 2026-08-17 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 0 |
| 2026-08-14 | 33,200.00 | 33,900.00 | 32,220.00 | 32,300.00 | 32,300.00 | 46,043 |
| 2026-08-13 | 32,100.00 | 34,160.00 | 32,020.00 | 33,140.00 | 33,140.00 | 82,674 |
| 2026-08-12 | 32,300.00 | 32,680.00 | 31,820.00 | 32,100.00 | 32,100.00 | 74,540 |
| 2026-08-11 | 30,680.00 | 31,060.00 | 30,380.00 | 30,900.00 | 30,900.00 | 102,781 |
| 2026-08-10 | 30,960.00 | 31,700.00 | 30,500.00 | 31,040.00 | 31,040.00 | 61,288 |
| 2026-08-07 | 32,680.00 | 32,700.00 | 31,020.00 | 31,940.00 | 31,940.00 | 30,258 |
| 2026-08-06 | 31,220.00 | 32,540.00 | 30,220.00 | 31,520.00 | 31,520.00 | 73,360 |
| 2026-08-05 | 31,920.00 | 32,380.00 | 30,940.00 | 32,200.00 | 32,200.00 | 80,470 |
| 2026-08-04 | 30,040.00 | 32,000.00 | 30,020.00 | 31,840.00 | 31,840.00 | 192,823 |
| 2026-08-03 | 27,480.00 | 28,940.00 | 27,020.00 | 28,800.00 | 28,800.00 | 114,773 |
| 2026-07-31 | 29,980.00 | 30,700.00 | 28,440.00 | 28,720.00 | 28,720.00 | 71,106 |
| 2026-07-30 | 27,220.00 | 29,680.00 | 27,220.00 | 28,560.00 | 28,560.00 | 74,136 |
| 2026-07-29 | 27,660.00 | 28,200.00 | 25,980.00 | 26,140.00 | 26,140.00 | 44,823 |
| 2026-07-28 | 27,940.00 | 29,000.00 | 26,640.00 | 27,740.00 | 27,740.00 | 51,545 |
| 2026-07-27 | 29,780.00 | 30,300.00 | 27,840.00 | 29,260.00 | 29,260.00 | 195,334 |
| 2026-07-24 | 32,020.00 | 32,220.00 | 29,320.00 | 29,440.00 | 29,440.00 | 146,516 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-11-06 | 0.0630 USD |
| 2019-08-06 | 0.0630 USD |
| 2019-05-06 | 0.0630 USD |
| 2019-02-06 | 0.0630 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.