Intel Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 8,060.00 | 9,200.00 | 8,000.00 | 8,145.50 | 8,145.50 | 5,607 |
| 2023-11-22 | 7,628.00 | 8,502.00 | 7,174.00 | 8,060.00 | 8,060.00 | 15,141 |
| 2023-11-21 | 7,800.00 | 8,636.00 | 7,350.00 | 7,618.50 | 7,618.50 | 12,660 |
| 2023-11-17 | 7,491.00 | 7,682.00 | 7,281.00 | 7,630.50 | 7,630.50 | 14,113 |
| 2023-11-16 | 7,091.50 | 7,532.50 | 7,091.50 | 7,491.00 | 7,491.00 | 32,413 |
| 2023-11-15 | 6,973.00 | 7,149.00 | 6,876.00 | 7,125.50 | 7,125.50 | 21,380 |
| 2023-11-14 | 6,850.00 | 6,900.00 | 6,656.50 | 6,849.00 | 6,849.00 | 5,699 |
| 2023-11-13 | 6,800.00 | 7,048.50 | 6,680.00 | 6,757.00 | 6,757.00 | 4,219 |
| 2023-11-10 | 6,579.00 | 7,000.00 | 6,291.00 | 6,827.00 | 6,827.00 | 8,970 |
| 2023-11-09 | 6,420.50 | 6,626.00 | 6,150.00 | 6,604.00 | 6,604.00 | 10,802 |
| 2023-11-08 | 6,700.00 | 6,710.00 | 6,210.50 | 6,420.50 | 6,420.50 | 14,210 |
| 2023-11-07 | 6,508.00 | 6,850.00 | 6,480.00 | 6,656.00 | 6,656.00 | 7,519 |
| 2023-11-06 | 6,599.50 | 6,599.50 | 6,599.50 | 6,599.50 | 6,599.50 | 0 |
| 2023-11-03 | 6,700.00 | 6,730.00 | 6,377.00 | 6,670.00 | 6,669.98 | 14,208 |
| 2023-11-02 | 6,583.00 | 6,742.00 | 6,520.00 | 6,655.50 | 6,655.48 | 9,809 |
| 2023-11-01 | 6,600.00 | 6,602.00 | 6,206.00 | 6,583.00 | 6,582.98 | 11,220 |
| 2023-10-31 | 6,095.00 | 6,615.50 | 6,084.00 | 6,407.50 | 6,407.48 | 382 |
| 2023-10-30 | 6,050.00 | 6,136.00 | 5,872.00 | 6,113.50 | 6,113.48 | 11,773 |
| 2023-10-27 | 6,027.00 | 6,327.00 | 6,000.00 | 6,023.50 | 6,023.50 | 24,264 |
| 2023-10-26 | 6,200.00 | 6,200.00 | 5,590.00 | 5,740.00 | 5,740.00 | 15,299 |
| 2023-10-25 | 6,236.00 | 6,236.00 | 5,500.00 | 5,939.50 | 5,939.50 | 7,376 |
| 2023-10-24 | 6,490.00 | 6,706.50 | 5,902.00 | 6,236.50 | 6,236.50 | 7,446 |
| 2023-10-23 | 6,500.00 | 6,977.00 | 6,003.50 | 6,296.50 | 6,296.50 | 19,163 |
| 2023-10-20 | 7,000.00 | 7,300.00 | 6,950.00 | 7,021.50 | 7,021.50 | 13,076 |
| 2023-10-19 | 7,000.00 | 7,029.50 | 6,645.00 | 6,802.50 | 6,802.50 | 11,461 |
| 2023-10-18 | 6,965.00 | 7,025.00 | 6,740.00 | 6,765.00 | 6,765.00 | 10,063 |
| 2023-10-17 | 7,009.50 | 7,213.50 | 6,645.00 | 6,964.00 | 6,964.00 | 19,142 |
| 2023-10-12 | 6,950.00 | 7,200.00 | 6,908.50 | 7,009.50 | 7,009.50 | 15,482 |
| 2023-10-11 | 7,000.00 | 7,183.00 | 6,491.50 | 6,819.50 | 6,819.50 | 13,368 |
| 2023-10-10 | 6,565.00 | 7,168.00 | 6,500.00 | 6,950.00 | 6,950.00 | 15,651 |
| 2023-10-09 | 6,110.00 | 6,460.00 | 6,000.00 | 6,339.00 | 6,339.00 | 6,784 |
| 2023-10-06 | 6,368.00 | 6,526.50 | 6,104.50 | 6,205.50 | 6,205.50 | 9,818 |
| 2023-10-05 | 6,500.00 | 6,934.00 | 6,155.00 | 6,404.00 | 6,404.00 | 9,943 |
| 2023-10-04 | 6,251.50 | 6,512.00 | 6,162.00 | 6,497.50 | 6,497.50 | 14,330 |
| 2023-10-03 | 5,970.00 | 6,239.00 | 5,907.00 | 6,143.00 | 6,143.00 | 13,903 |
| 2023-10-02 | 5,852.00 | 5,972.50 | 5,850.00 | 5,888.50 | 5,888.50 | 10,256 |
| 2023-09-29 | 5,792.00 | 5,952.00 | 5,705.00 | 5,852.00 | 5,852.00 | 16,092 |
| 2023-09-28 | 5,500.00 | 5,800.00 | 5,500.00 | 5,788.00 | 5,788.00 | 49,576 |
| 2023-09-27 | 5,203.50 | 5,500.00 | 5,203.50 | 5,479.00 | 5,479.00 | 13,109 |
| 2023-09-26 | 5,244.00 | 5,328.50 | 5,209.50 | 5,236.00 | 5,236.00 | 9,905 |
| 2023-09-25 | 5,150.00 | 5,203.00 | 5,088.50 | 5,199.50 | 5,199.50 | 6,622 |
| 2023-09-22 | 5,173.50 | 5,202.00 | 5,133.00 | 5,150.50 | 5,150.50 | 3,452 |
| 2023-09-21 | 5,152.00 | 5,297.00 | 5,150.00 | 5,180.00 | 5,180.00 | 8,012 |
| 2023-09-20 | 5,280.50 | 5,291.50 | 5,150.00 | 5,152.50 | 5,152.50 | 12,025 |
| 2023-09-19 | 5,582.50 | 5,582.50 | 5,316.00 | 5,344.50 | 5,344.50 | 59,662 |
| 2023-09-18 | 5,626.00 | 5,646.00 | 5,543.00 | 5,564.50 | 5,564.50 | 6,499 |
| 2023-09-15 | 5,635.00 | 5,681.00 | 5,527.00 | 5,605.00 | 5,605.00 | 8,758 |
| 2023-09-14 | 5,678.00 | 5,764.50 | 5,678.00 | 5,721.00 | 5,721.00 | 11,279 |
| 2023-09-13 | 5,700.00 | 5,789.50 | 5,661.50 | 5,720.50 | 5,720.50 | 12,819 |
| 2023-09-12 | 5,709.50 | 5,899.00 | 5,709.50 | 5,752.50 | 5,752.50 | 11,157 |
| 2023-09-11 | 5,655.00 | 5,695.00 | 5,532.50 | 5,673.00 | 5,673.00 | 12,278 |
| 2023-09-08 | 5,650.00 | 5,695.00 | 5,560.00 | 5,600.50 | 5,600.50 | 11,500 |
| 2023-09-07 | 5,690.00 | 5,790.00 | 5,620.00 | 5,646.50 | 5,646.50 | 52,739 |
| 2023-09-06 | 5,560.00 | 5,644.00 | 5,477.00 | 5,616.50 | 5,616.50 | 32,077 |
| 2023-09-05 | 5,683.00 | 5,683.00 | 5,544.00 | 5,565.50 | 5,565.50 | 10,300 |
| 2023-09-04 | 5,616.00 | 5,835.00 | 5,600.00 | 5,787.50 | 5,787.50 | 4,379 |
| 2023-09-01 | 5,637.00 | 5,700.00 | 5,526.00 | 5,616.00 | 5,616.00 | 13,348 |
| 2023-08-31 | 5,540.00 | 5,563.50 | 5,403.00 | 5,493.50 | 5,493.50 | 9,569 |
| 2023-08-30 | 5,540.00 | 5,611.50 | 5,416.00 | 5,526.00 | 5,526.00 | 8,241 |
| 2023-08-29 | 5,315.00 | 5,537.50 | 5,315.00 | 5,505.50 | 5,505.50 | 5,834 |
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.