Intel Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5,460.00 | 5,540.00 | 5,440.00 | 5,520.00 | 5,520.00 | 51,344 |
| 2024-08-20 | 5,500.00 | 5,500.00 | 5,380.00 | 5,440.00 | 5,440.00 | 32,681 |
| 2024-08-19 | 5,400.00 | 5,620.00 | 5,380.00 | 5,540.00 | 5,540.00 | 77,479 |
| 2024-08-16 | 5,380.00 | 5,420.00 | 5,260.00 | 5,380.00 | 5,380.00 | 42,424 |
| 2024-08-15 | 5,190.00 | 5,330.00 | 5,080.00 | 5,280.00 | 5,280.00 | 64,689 |
| 2024-08-14 | 5,130.00 | 5,140.00 | 5,010.00 | 5,060.00 | 5,060.00 | 51,099 |
| 2024-08-13 | 5,100.00 | 5,210.00 | 5,030.00 | 5,190.00 | 5,190.00 | 93,762 |
| 2024-08-12 | 5,130.00 | 5,130.00 | 4,920.00 | 4,965.00 | 4,965.00 | 106,689 |
| 2024-08-09 | 5,330.00 | 5,330.00 | 5,040.00 | 5,120.00 | 5,120.00 | 77,625 |
| 2024-08-08 | 5,100.00 | 5,400.00 | 5,020.00 | 5,360.00 | 5,360.00 | 56,390 |
| 2024-08-07 | 5,370.00 | 5,390.00 | 5,020.00 | 5,070.00 | 5,070.00 | 77,547 |
| 2024-08-06 | 5,500.00 | 5,500.00 | 5,220.00 | 5,320.00 | 5,319.98 | 134,947 |
| 2024-08-05 | 5,340.00 | 5,490.00 | 5,250.00 | 5,370.00 | 5,369.97 | 243,644 |
| 2024-08-02 | 5,620.00 | 5,720.00 | 5,360.00 | 5,690.00 | 5,689.97 | 726,429 |
| 2024-08-01 | 7,940.00 | 7,960.00 | 7,570.00 | 7,620.00 | 7,619.96 | 56,778 |
| 2024-07-31 | 7,620.00 | 7,950.00 | 7,620.00 | 7,900.00 | 7,900.00 | 1,552 |
| 2024-07-30 | 7,910.00 | 7,950.00 | 7,580.00 | 7,610.00 | 7,610.00 | 14,803 |
| 2024-07-29 | 8,210.00 | 8,330.00 | 7,950.00 | 7,960.00 | 7,960.00 | 18,704 |
| 2024-07-26 | 8,230.00 | 8,410.00 | 8,170.00 | 8,250.00 | 8,250.00 | 11,105 |
| 2024-07-25 | 8,460.00 | 8,540.00 | 8,240.00 | 8,270.00 | 8,270.00 | 19,300 |
| 2024-07-24 | 8,790.00 | 8,790.00 | 8,490.00 | 8,510.00 | 8,510.00 | 17,043 |
| 2024-07-23 | 8,850.00 | 8,890.00 | 8,760.00 | 8,810.00 | 8,810.00 | 11,349 |
| 2024-07-22 | 8,940.00 | 8,940.00 | 8,730.00 | 8,900.00 | 8,900.00 | 19,720 |
| 2024-07-19 | 9,000.00 | 9,000.00 | 8,700.00 | 8,760.00 | 8,760.00 | 37,467 |
| 2024-07-18 | 9,200.00 | 9,610.00 | 9,120.00 | 9,280.00 | 9,280.00 | 37,011 |
| 2024-07-17 | 9,270.00 | 9,520.00 | 8,930.00 | 9,050.00 | 9,050.00 | 34,938 |
| 2024-07-16 | 8,780.00 | 8,900.00 | 8,510.00 | 8,830.00 | 8,830.00 | 45,564 |
| 2024-07-15 | 9,540.00 | 9,640.00 | 8,960.00 | 9,000.00 | 9,000.00 | 36,834 |
| 2024-07-12 | 9,610.00 | 10,175.00 | 9,610.00 | 9,890.00 | 9,890.00 | 68,295 |
| 2024-07-11 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 56,270 |
| 2024-07-10 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 49,072 |
| 2024-07-08 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 73,642 |
| 2024-07-05 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 64,819 |
| 2024-07-04 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 8,132 |
| 2024-07-03 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 16,798 |
| 2024-07-02 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 17,796 |
| 2024-07-01 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 38,370 |
| 2024-06-28 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 29,450 |
| 2024-06-27 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 15,262 |
| 2024-06-26 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 55,993 |
| 2024-06-25 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 23,879 |
| 2024-06-24 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 15,826 |
| 2024-06-19 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 6,887 |
| 2024-06-18 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 37,371 |
| 2024-06-14 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 14,595 |
| 2024-06-13 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 23,893 |
| 2024-06-12 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 37,898 |
| 2024-06-11 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 22,909 |
| 2024-06-10 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 23,482 |
| 2024-06-07 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 28,189 |
| 2024-06-06 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 37,986 |
| 2024-06-05 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 19,051 |
| 2024-06-04 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 34,895 |
| 2024-06-03 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 21,693 |
| 2024-05-31 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 19,537 |
| 2024-05-30 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 29,621 |
| 2024-05-29 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 16,912 |
| 2024-05-28 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 27,706 |
| 2024-05-27 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 11,967 |
| 2024-05-24 | 7,617.50 | 7,790.00 | 7,465.00 | 7,570.00 | 7,570.00 | 22,004 |
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.