Intel Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 9,850.00 | 10,100.00 | 9,336.00 | 9,445.00 | 9,445.00 | 11,886 |
| 2024-02-21 | 10,037.00 | 10,101.50 | 9,613.00 | 9,626.00 | 9,626.00 | 10,548 |
| 2024-02-20 | 9,836.00 | 10,500.00 | 9,750.00 | 10,034.50 | 10,034.50 | 10,474 |
| 2024-02-19 | 9,715.00 | 10,000.00 | 9,377.00 | 9,830.00 | 9,830.00 | 6,092 |
| 2024-02-16 | 10,350.00 | 10,350.00 | 9,550.00 | 9,709.50 | 9,709.50 | 12,474 |
| 2024-02-15 | 10,572.00 | 11,000.00 | 10,215.00 | 10,352.50 | 10,352.50 | 20,397 |
| 2024-02-14 | 10,921.00 | 10,921.00 | 10,236.00 | 10,351.50 | 10,351.50 | 12,497 |
| 2024-02-09 | 10,502.00 | 10,968.00 | 10,502.00 | 10,706.50 | 10,706.50 | 11,535 |
| 2024-02-08 | 10,800.00 | 10,958.50 | 10,584.00 | 10,672.50 | 10,672.50 | 12,504 |
| 2024-02-07 | 10,700.00 | 11,013.00 | 10,657.50 | 10,853.00 | 10,853.00 | 10,837 |
| 2024-02-06 | 11,190.00 | 11,190.00 | 10,626.50 | 10,702.50 | 10,702.50 | 16,957 |
| 2024-02-05 | 10,965.00 | 11,214.00 | 10,920.00 | 11,074.50 | 11,074.47 | 17,292 |
| 2024-02-02 | 11,213.00 | 11,262.00 | 10,760.00 | 10,965.50 | 10,965.48 | 16,142 |
| 2024-02-01 | 11,095.00 | 11,240.00 | 10,659.00 | 11,214.50 | 11,214.47 | 10,705 |
| 2024-01-31 | 10,961.00 | 10,961.00 | 10,501.00 | 10,814.50 | 10,814.48 | 26,122 |
| 2024-01-30 | 10,900.00 | 11,247.00 | 10,803.00 | 10,936.50 | 10,936.50 | 13,136 |
| 2024-01-29 | 10,850.00 | 11,069.50 | 10,700.00 | 10,993.50 | 10,993.50 | 37,925 |
| 2024-01-26 | 12,048.50 | 12,048.50 | 10,727.50 | 10,855.00 | 10,855.00 | 72,144 |
| 2024-01-25 | 13,200.00 | 13,335.50 | 12,575.50 | 12,682.50 | 12,682.50 | 16,021 |
| 2024-01-24 | 12,800.00 | 13,200.00 | 12,315.00 | 12,871.50 | 12,871.50 | 6,919 |
| 2024-01-23 | 12,890.00 | 12,907.00 | 12,172.50 | 12,455.00 | 12,455.00 | 10,176 |
| 2024-01-22 | 12,900.00 | 13,449.00 | 12,352.00 | 12,606.50 | 12,606.50 | 26,139 |
| 2024-01-19 | 12,005.00 | 12,773.00 | 11,926.50 | 12,685.00 | 12,685.00 | 24,105 |
| 2024-01-18 | 11,900.00 | 12,472.00 | 11,777.00 | 11,996.50 | 11,996.50 | 8,785 |
| 2024-01-17 | 11,300.00 | 11,867.50 | 11,000.00 | 11,739.50 | 11,739.50 | 11,447 |
| 2024-01-16 | 11,098.00 | 11,449.50 | 10,771.00 | 11,386.50 | 11,386.50 | 8,865 |
| 2024-01-15 | 10,713.00 | 11,200.00 | 10,713.00 | 11,074.00 | 11,074.00 | 3,007 |
| 2024-01-12 | 11,330.00 | 11,600.00 | 10,454.50 | 10,707.50 | 10,707.50 | 8,932 |
| 2024-01-11 | 11,320.00 | 11,500.00 | 10,820.00 | 11,137.00 | 11,137.00 | 6,070 |
| 2024-01-10 | 11,657.00 | 11,750.00 | 11,200.00 | 11,287.00 | 11,287.00 | 13,047 |
| 2024-01-09 | 11,500.00 | 11,947.50 | 11,480.00 | 11,524.00 | 11,524.00 | 12,808 |
| 2024-01-08 | 10,800.00 | 11,800.00 | 10,703.50 | 11,637.00 | 11,637.00 | 15,962 |
| 2024-01-05 | 10,180.00 | 10,920.00 | 10,012.00 | 10,660.50 | 10,660.50 | 11,111 |
| 2024-01-04 | 9,870.00 | 10,196.00 | 9,447.50 | 10,192.50 | 10,192.50 | 15,387 |
| 2024-01-03 | 9,500.00 | 9,900.00 | 9,273.00 | 9,893.50 | 9,893.50 | 14,909 |
| 2024-01-02 | 9,802.00 | 9,940.00 | 9,273.00 | 9,525.00 | 9,525.00 | 14,422 |
| 2023-12-29 | 9,521.00 | 9,988.00 | 9,300.00 | 9,850.00 | 9,850.00 | 5,512 |
| 2023-12-28 | 8,860.00 | 9,566.50 | 8,749.00 | 9,504.50 | 9,504.50 | 20,146 |
| 2023-12-27 | 9,071.00 | 9,399.00 | 8,780.00 | 8,859.50 | 8,859.50 | 14,613 |
| 2023-12-26 | 9,101.00 | 9,400.00 | 8,953.00 | 9,071.00 | 9,071.00 | 22,267 |
| 2023-12-22 | 8,902.00 | 9,180.00 | 8,871.00 | 8,980.50 | 8,980.50 | 2,220 |
| 2023-12-21 | 8,654.00 | 8,986.50 | 8,500.00 | 8,902.00 | 8,902.00 | 16,090 |
| 2023-12-20 | 8,770.00 | 8,987.50 | 8,637.00 | 8,654.00 | 8,654.00 | 4,411 |
| 2023-12-19 | 8,700.00 | 8,971.00 | 8,401.50 | 8,770.00 | 8,770.00 | 6,491 |
| 2023-12-18 | 9,150.00 | 9,262.50 | 8,555.00 | 8,692.50 | 8,692.50 | 9,774 |
| 2023-12-15 | 9,171.00 | 9,542.00 | 9,016.00 | 9,100.00 | 9,100.00 | 12,546 |
| 2023-12-14 | 9,000.00 | 9,369.00 | 8,951.00 | 9,170.00 | 9,170.00 | 15,241 |
| 2023-12-13 | 9,200.00 | 10,000.00 | 8,350.50 | 9,007.00 | 9,007.00 | 11,570 |
| 2023-12-12 | 9,290.00 | 9,290.00 | 8,814.00 | 9,102.00 | 9,102.00 | 12,249 |
| 2023-12-11 | 8,411.50 | 9,396.00 | 8,205.00 | 8,915.50 | 8,915.50 | 8,872 |
| 2023-12-07 | 7,900.00 | 8,532.00 | 7,600.00 | 8,411.50 | 8,411.50 | 11,051 |
| 2023-12-06 | 7,700.00 | 7,900.00 | 7,557.00 | 7,746.50 | 7,746.50 | 13,281 |
| 2023-12-05 | 7,420.00 | 7,875.50 | 7,280.00 | 7,592.50 | 7,592.50 | 8,307 |
| 2023-12-04 | 7,900.00 | 8,001.00 | 7,315.50 | 7,429.00 | 7,429.00 | 9,752 |
| 2023-12-01 | 7,525.00 | 7,995.50 | 7,335.00 | 7,877.00 | 7,877.00 | 8,861 |
| 2023-11-30 | 7,688.50 | 7,688.50 | 7,117.00 | 7,480.00 | 7,480.00 | 8,793 |
| 2023-11-29 | 7,500.00 | 7,712.00 | 7,210.00 | 7,482.00 | 7,482.00 | 9,571 |
| 2023-11-28 | 7,547.50 | 7,696.50 | 7,005.00 | 7,237.00 | 7,237.00 | 8,640 |
| 2023-11-27 | 8,112.00 | 8,112.00 | 7,266.50 | 7,547.50 | 7,547.50 | 12,530 |
| 2023-11-24 | 8,398.00 | 8,666.00 | 7,500.00 | 7,783.00 | 7,783.00 | 9,777 |
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.