Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← INTC.BA stock page

Intel Corp. CEDEAR historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-295,315.005,537.505,315.005,505.505,505.505,834
2023-08-285,217.005,301.005,183.005,289.005,289.006,926
2023-08-254,979.005,150.004,957.005,127.505,127.506,673
2023-08-245,123.505,123.504,939.004,972.504,972.505,774
2023-08-234,955.005,115.004,955.005,093.005,093.009,014
2023-08-224,953.005,023.504,875.004,910.004,910.007,805
2023-08-184,856.004,895.504,792.004,888.004,888.0013,632
2023-08-174,764.004,877.004,695.504,828.004,828.0013,254
2023-08-164,850.004,950.004,800.004,844.504,844.5015,781
2023-08-154,750.004,922.004,650.004,897.504,897.5012,223
2023-08-144,404.004,687.004,404.004,674.504,674.5010,421
2023-08-114,199.004,208.504,080.004,181.004,181.007,492
2023-08-104,101.004,188.004,101.004,150.004,150.008,700
2023-08-094,195.004,195.004,040.004,068.504,068.5012,105
2023-08-084,141.004,222.004,079.004,180.004,180.0014,184
2023-08-074,167.004,221.004,141.004,199.504,199.509,324
2023-08-044,040.004,168.004,025.004,111.504,111.5013,340
2023-08-033,962.004,045.003,900.004,042.004,042.0013,966
2023-08-023,937.003,958.003,886.003,901.503,901.5013,500
2023-08-013,950.004,031.503,912.004,019.004,019.009,807
2023-07-313,990.504,005.003,927.003,940.503,940.5014,537
2023-07-283,835.504,040.003,835.504,030.004,030.0046,129
2023-07-273,749.003,820.003,709.003,768.003,768.0028,616
2023-07-263,708.003,740.003,670.503,735.003,735.009,539
2023-07-253,641.003,715.003,601.003,694.003,694.0010,658
2023-07-243,644.003,677.003,582.003,599.503,599.5010,456
2023-07-213,545.003,660.003,533.503,643.503,643.5010,019
2023-07-203,606.003,644.003,521.003,542.003,542.008,886
2023-07-193,679.003,679.003,621.503,644.503,644.506,980
2023-07-183,694.003,694.003,595.003,657.003,657.006,192
2023-07-173,658.003,693.003,604.003,676.003,676.009,919
2023-07-143,561.003,614.003,557.003,571.503,571.5014,515
2023-07-133,519.003,578.003,480.003,562.003,562.0010,587
2023-07-123,447.003,524.003,410.003,517.003,517.0018,037
2023-07-113,390.003,442.503,363.003,428.003,428.0019,254
2023-07-103,328.003,384.503,290.003,358.003,358.0010,671
2023-07-073,292.003,341.503,288.503,298.503,298.509,808
2023-07-063,286.503,305.003,237.003,296.003,296.0018,113
2023-07-053,399.503,399.503,318.003,329.003,329.0028,059
2023-07-043,550.003,550.003,480.003,545.503,545.504,501
2023-07-033,500.003,551.503,374.503,549.003,549.0012,545
2023-06-303,355.003,426.003,355.003,423.503,423.5016,504
2023-06-293,298.003,372.003,293.503,336.003,336.009,238
2023-06-283,470.003,470.003,373.003,378.503,378.5014,055
2023-06-273,424.003,490.003,381.503,472.003,472.0013,796
2023-06-263,460.003,486.503,388.003,424.003,424.0041,942
2023-06-233,360.503,432.003,360.503,428.503,428.5020,485
2023-06-223,352.003,352.003,269.503,346.003,346.0022,545
2023-06-213,515.503,515.503,317.503,346.003,346.0062,633
2023-06-163,635.003,723.503,595.003,700.003,700.0024,573
2023-06-153,560.003,670.003,560.003,641.503,641.5031,031
2023-06-143,439.003,560.003,410.003,544.503,544.5035,129
2023-06-133,363.503,406.003,326.003,383.503,383.5027,251
2023-06-123,192.003,333.503,192.003,304.003,304.0025,647
2023-06-093,154.503,159.503,080.003,131.003,131.0012,757
2023-06-083,092.003,185.003,092.003,167.003,167.0015,097
2023-06-073,044.003,108.003,044.003,087.003,087.005,654
2023-06-063,015.003,113.003,000.003,071.503,071.5014,491
2023-06-053,080.503,080.502,950.002,968.502,968.5029,054
2023-06-023,110.503,110.503,038.503,103.003,103.0014,452
← NewerPage 14 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-11-060.0630 USD
2019-08-060.0630 USD
2019-05-060.0630 USD
2019-02-060.0630 USD

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.