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
2023-06-013,103.003,143.003,064.003,100.503,100.5027,632
2023-05-312,935.003,160.502,930.003,117.003,117.0048,848
2023-05-302,916.502,960.002,872.502,923.502,923.5013,958
2023-05-292,855.002,945.002,735.002,885.502,885.509,931
2023-05-242,913.502,913.502,827.502,854.502,854.504,500
2023-05-232,998.502,998.502,908.002,921.502,921.507,719
2023-05-223,000.003,000.002,930.502,990.502,990.5021,842
2023-05-192,930.002,995.502,930.002,962.002,962.0027,012
2023-05-182,842.002,946.502,832.002,936.002,936.008,071
2023-05-172,753.502,813.502,753.502,795.002,795.006,306
2023-05-162,806.502,869.502,797.002,835.502,835.5018,266
2023-05-152,727.002,817.002,705.002,813.002,813.005,922
2023-05-122,639.002,720.002,601.502,719.002,719.008,095
2023-05-112,640.502,653.002,613.002,620.002,620.0019,751
2023-05-102,720.502,720.502,650.002,705.002,705.004,740
2023-05-092,774.002,778.502,718.502,720.502,720.5040,326
2023-05-082,822.002,822.002,776.502,817.002,817.0027,266
2023-05-052,807.502,838.002,757.002,831.002,831.0026,767
2023-05-042,776.002,847.502,740.002,796.002,796.0034,859
2023-05-032,775.002,814.502,737.502,749.502,749.476,961
2023-05-022,920.002,920.002,711.002,745.502,745.477,317
2023-04-282,958.502,958.502,791.002,825.002,824.9713,791
2023-04-272,754.002,760.002,655.002,741.002,741.0024,676
2023-04-262,736.002,765.502,640.502,724.002,724.007,047
2023-04-252,740.002,818.002,668.502,701.502,701.508,587
2023-04-242,779.502,779.502,660.002,740.502,740.5010,048
2023-04-212,672.002,775.502,632.002,751.002,751.007,117
2023-04-202,664.002,720.002,640.002,688.002,688.008,310
2023-04-192,697.002,726.502,665.502,684.502,684.504,787
2023-04-182,650.002,717.002,618.502,711.502,711.506,895
2023-04-172,583.502,648.502,581.502,634.502,634.5031,623
2023-04-142,595.002,608.502,546.502,574.502,574.503,581
2023-04-132,560.002,610.502,554.002,593.002,593.008,068
2023-04-122,585.002,601.002,548.002,558.002,558.003,300
2023-04-112,647.002,670.502,577.502,585.502,585.503,078
2023-04-102,665.002,665.002,600.002,622.002,622.0011,788
2023-04-052,660.502,690.002,646.502,673.502,673.5010,714
2023-04-042,712.502,780.002,681.502,690.002,690.009,300
2023-04-032,684.002,739.502,647.002,668.002,668.0010,665
2023-03-312,578.002,664.002,578.002,651.502,651.5010,586
2023-03-302,525.002,611.502,525.002,578.502,578.5020,046
2023-03-292,369.502,525.002,355.502,493.002,493.0016,226
2023-03-282,245.002,290.002,243.002,281.002,281.004,931
2023-03-272,265.002,321.502,250.002,291.002,291.007,119
2023-03-232,246.502,284.502,202.002,266.002,266.003,514
2023-03-222,295.002,303.002,225.002,230.502,230.505,719
2023-03-212,328.502,328.502,235.002,274.002,274.0017,269
2023-03-202,394.002,394.002,310.002,335.002,335.0015,097
2023-03-172,409.002,436.002,371.002,399.002,399.0025,272
2023-03-162,322.002,420.002,322.002,405.502,405.5049,804
2023-03-152,249.002,258.502,202.002,251.002,251.0034,026
2023-03-142,190.002,201.002,142.502,196.002,196.0011,163
2023-03-132,150.002,150.002,091.002,133.002,133.0024,024
2023-03-102,080.002,158.502,050.502,151.002,151.0019,111
2023-03-091,980.002,080.001,970.502,030.002,030.0020,266
2023-03-081,930.001,955.001,900.001,955.001,955.005,761
2023-03-071,955.001,957.501,900.001,910.001,910.003,903
2023-03-061,999.001,999.001,936.001,947.501,947.509,995
2023-03-031,978.501,978.501,940.001,963.001,963.0021,760
2023-03-021,865.001,956.001,865.001,956.001,956.0016,488
← NewerPage 15 of 21 · 1,234 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.