Intel Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 7,829.00 | 7,930.00 | 7,459.50 | 7,549.50 | 7,549.50 | 47,927 |
| 2024-05-22 | 7,620.00 | 7,973.50 | 7,620.00 | 7,837.00 | 7,837.00 | 63,470 |
| 2024-05-21 | 7,350.00 | 7,605.00 | 7,271.50 | 7,596.00 | 7,596.00 | 24,626 |
| 2024-05-20 | 7,080.00 | 7,340.00 | 7,061.50 | 7,295.50 | 7,295.50 | 51,571 |
| 2024-05-17 | 7,040.00 | 7,119.00 | 6,970.50 | 7,033.50 | 7,033.50 | 41,657 |
| 2024-05-16 | 6,920.00 | 7,074.00 | 6,910.00 | 7,049.00 | 7,049.00 | 52,972 |
| 2024-05-15 | 6,789.00 | 6,855.50 | 6,740.00 | 6,828.00 | 6,828.00 | 31,125 |
| 2024-05-14 | 6,735.00 | 6,765.00 | 6,600.00 | 6,741.00 | 6,741.00 | 28,029 |
| 2024-05-13 | 6,581.00 | 6,725.00 | 6,561.00 | 6,576.00 | 6,576.00 | 47,396 |
| 2024-05-10 | 6,600.00 | 6,602.00 | 6,457.00 | 6,464.50 | 6,464.50 | 22,862 |
| 2024-05-09 | 6,490.00 | 6,581.50 | 6,475.00 | 6,547.00 | 6,547.00 | 19,286 |
| 2024-05-08 | 6,637.00 | 6,637.00 | 6,427.50 | 6,481.50 | 6,481.50 | 32,914 |
| 2024-05-07 | 6,940.00 | 6,987.00 | 6,730.00 | 6,749.00 | 6,749.00 | 29,382 |
| 2024-05-06 | 6,945.00 | 6,985.00 | 6,765.50 | 6,881.00 | 6,881.00 | 27,228 |
| 2024-05-03 | 6,990.00 | 7,000.00 | 6,870.50 | 6,924.50 | 6,924.47 | 64,812 |
| 2024-05-02 | 6,679.00 | 6,830.00 | 6,607.00 | 6,819.50 | 6,819.48 | 29,023 |
| 2024-04-30 | 6,849.00 | 6,850.00 | 6,661.50 | 6,679.00 | 6,678.98 | 28,353 |
| 2024-04-29 | 6,930.00 | 6,930.00 | 6,737.50 | 6,858.00 | 6,857.98 | 38,849 |
| 2024-04-26 | 7,217.00 | 7,217.00 | 6,741.50 | 6,922.50 | 6,922.50 | 27,559 |
| 2024-04-25 | 7,300.00 | 7,635.50 | 7,300.00 | 7,607.00 | 7,607.00 | 23,459 |
| 2024-04-24 | 7,495.00 | 7,495.00 | 7,250.00 | 7,290.50 | 7,290.50 | 191,963 |
| 2024-04-23 | 7,303.00 | 7,370.00 | 7,223.00 | 7,232.50 | 7,232.50 | 11,403 |
| 2024-04-22 | 7,440.00 | 7,440.00 | 7,224.00 | 7,289.00 | 7,289.00 | 9,844 |
| 2024-04-19 | 7,450.00 | 7,461.50 | 7,300.00 | 7,332.50 | 7,332.50 | 8,572 |
| 2024-04-18 | 7,575.00 | 7,575.00 | 7,383.50 | 7,455.00 | 7,455.00 | 6,518 |
| 2024-04-17 | 7,813.50 | 7,813.50 | 7,513.00 | 7,589.50 | 7,589.50 | 9,248 |
| 2024-04-16 | 7,735.00 | 7,877.00 | 7,684.00 | 7,802.00 | 7,802.00 | 8,293 |
| 2024-04-15 | 7,501.00 | 7,899.00 | 7,501.00 | 7,774.50 | 7,774.50 | 10,902 |
| 2024-04-12 | 7,684.50 | 7,692.50 | 7,461.00 | 7,508.00 | 7,508.00 | 11,506 |
| 2024-04-11 | 7,760.00 | 7,900.00 | 7,760.00 | 7,870.50 | 7,870.50 | 207 |
| 2024-04-10 | 7,977.50 | 7,977.50 | 7,725.00 | 7,760.00 | 7,760.00 | 19,675 |
| 2024-04-09 | 7,870.00 | 8,010.00 | 7,700.50 | 7,991.00 | 7,991.00 | 17,247 |
| 2024-04-08 | 8,106.00 | 8,250.00 | 7,839.00 | 7,872.50 | 7,872.50 | 14,131 |
| 2024-04-05 | 8,300.00 | 8,300.00 | 7,941.00 | 8,096.00 | 8,096.00 | 18,606 |
| 2024-04-04 | 8,762.00 | 8,822.00 | 8,359.00 | 8,436.00 | 8,436.00 | 23,351 |
| 2024-04-03 | 9,145.00 | 9,199.00 | 8,620.00 | 8,673.50 | 8,673.50 | 24,351 |
| 2024-03-27 | 9,253.00 | 9,581.00 | 9,253.00 | 9,496.00 | 9,496.00 | 9,343 |
| 2024-03-26 | 9,100.00 | 9,286.50 | 9,056.00 | 9,239.00 | 9,239.00 | 9,699 |
| 2024-03-25 | 9,290.00 | 9,290.00 | 8,980.50 | 9,054.50 | 9,054.50 | 8,639 |
| 2024-03-22 | 9,400.00 | 9,407.50 | 9,226.50 | 9,320.00 | 9,320.00 | 13,131 |
| 2024-03-21 | 9,433.00 | 9,630.00 | 9,282.50 | 9,351.50 | 9,351.50 | 11,006 |
| 2024-03-20 | 9,100.00 | 9,306.00 | 9,070.00 | 9,236.00 | 9,236.00 | 8,329 |
| 2024-03-19 | 9,145.00 | 9,145.00 | 8,905.00 | 9,074.50 | 9,074.50 | 14,032 |
| 2024-03-18 | 9,200.00 | 9,292.50 | 8,900.00 | 9,179.00 | 9,179.00 | 5,843 |
| 2024-03-15 | 9,090.00 | 9,234.00 | 9,000.50 | 9,185.50 | 9,185.50 | 9,854 |
| 2024-03-14 | 9,100.00 | 9,189.50 | 9,000.00 | 9,093.00 | 9,093.00 | 4,096 |
| 2024-03-13 | 9,700.00 | 9,825.00 | 9,114.00 | 9,130.50 | 9,130.50 | 9,594 |
| 2024-03-12 | 9,200.00 | 9,938.00 | 9,200.00 | 9,700.00 | 9,700.00 | 8,822 |
| 2024-03-11 | 9,290.00 | 9,296.00 | 9,100.00 | 9,187.00 | 9,187.00 | 10,221 |
| 2024-03-08 | 9,530.00 | 10,000.00 | 9,139.00 | 9,247.00 | 9,247.00 | 13,580 |
| 2024-03-07 | 9,081.00 | 9,567.00 | 9,081.00 | 9,512.00 | 9,512.00 | 9,613 |
| 2024-03-06 | 8,980.00 | 9,320.00 | 8,843.50 | 9,059.50 | 9,059.50 | 8,840 |
| 2024-03-05 | 9,955.00 | 9,955.00 | 8,909.50 | 8,934.00 | 8,934.00 | 12,220 |
| 2024-03-04 | 9,900.00 | 9,925.00 | 9,284.00 | 9,907.00 | 9,907.00 | 14,359 |
| 2024-03-01 | 9,297.00 | 9,741.00 | 9,180.00 | 9,612.50 | 9,612.50 | 18,863 |
| 2024-02-29 | 8,970.00 | 9,290.50 | 8,970.00 | 9,174.50 | 9,174.50 | 9,428 |
| 2024-02-28 | 9,317.00 | 9,400.00 | 8,962.50 | 8,986.50 | 8,986.50 | 6,846 |
| 2024-02-27 | 9,450.00 | 9,500.00 | 9,283.50 | 9,318.00 | 9,318.00 | 5,123 |
| 2024-02-26 | 9,655.00 | 10,167.50 | 9,374.00 | 9,451.00 | 9,451.00 | 7,845 |
| 2024-02-23 | 9,500.00 | 9,675.50 | 9,284.00 | 9,655.00 | 9,655.00 | 8,845 |
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.