Intel Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 1,842.50 | 1,895.00 | 1,825.00 | 1,860.00 | 1,860.00 | 7,102 |
| 2023-02-28 | 1,855.00 | 1,855.00 | 1,801.00 | 1,832.50 | 1,832.50 | 37,173 |
| 2023-02-27 | 1,858.00 | 1,887.50 | 1,826.50 | 1,830.00 | 1,830.00 | 20,790 |
| 2023-02-24 | 1,883.00 | 1,883.00 | 1,832.00 | 1,848.50 | 1,848.50 | 8,707 |
| 2023-02-23 | 1,889.00 | 1,927.50 | 1,866.00 | 1,889.50 | 1,889.50 | 13,895 |
| 2023-02-22 | 1,933.00 | 1,985.00 | 1,872.00 | 1,873.00 | 1,873.00 | 30,287 |
| 2023-02-17 | 2,130.00 | 2,130.00 | 2,022.00 | 2,043.00 | 2,043.00 | 11,546 |
| 2023-02-16 | 2,130.00 | 2,132.00 | 2,095.00 | 2,095.00 | 2,095.00 | 16,797 |
| 2023-02-15 | 2,123.50 | 2,127.00 | 2,080.00 | 2,106.00 | 2,106.00 | 2,674 |
| 2023-02-14 | 2,116.50 | 2,133.00 | 2,077.00 | 2,108.00 | 2,108.00 | 6,183 |
| 2023-02-13 | 2,109.50 | 2,112.50 | 2,042.50 | 2,110.00 | 2,110.00 | 4,051 |
| 2023-02-10 | 2,054.00 | 2,081.50 | 2,029.00 | 2,059.00 | 2,059.00 | 5,249 |
| 2023-02-09 | 2,078.50 | 2,124.50 | 2,050.00 | 2,050.00 | 2,050.00 | 6,682 |
| 2023-02-08 | 2,200.00 | 2,200.00 | 2,064.00 | 2,068.00 | 2,068.00 | 9,835 |
| 2023-02-07 | 2,113.50 | 2,135.50 | 2,083.00 | 2,125.00 | 2,125.00 | 8,027 |
| 2023-02-06 | 2,200.00 | 2,200.00 | 2,094.00 | 2,103.00 | 2,103.00 | 12,489 |
| 2023-02-03 | 2,207.00 | 2,288.50 | 2,157.00 | 2,212.50 | 2,212.43 | 39,775 |
| 2023-02-02 | 2,221.50 | 2,221.50 | 2,105.50 | 2,192.00 | 2,191.93 | 50,508 |
| 2023-02-01 | 2,080.00 | 2,132.00 | 2,060.00 | 2,120.00 | 2,119.93 | 15,612 |
| 2023-01-31 | 2,064.00 | 2,085.00 | 2,038.50 | 2,070.00 | 2,069.93 | 18,045 |
| 2023-01-30 | 2,080.00 | 2,120.00 | 2,060.00 | 2,060.00 | 2,059.93 | 13,644 |
| 2023-01-27 | 2,024.00 | 2,090.00 | 1,989.00 | 2,070.50 | 2,070.50 | 81,905 |
| 2023-01-26 | 2,179.50 | 2,219.50 | 2,161.00 | 2,216.50 | 2,216.50 | 27,963 |
| 2023-01-25 | 2,150.00 | 2,185.00 | 2,110.00 | 2,185.00 | 2,185.00 | 3,675 |
| 2023-01-24 | 2,194.00 | 2,203.50 | 2,134.50 | 2,160.00 | 2,160.00 | 4,074 |
| 2023-01-23 | 2,150.00 | 2,219.00 | 2,103.50 | 2,193.00 | 2,193.00 | 12,082 |
| 2023-01-20 | 2,020.00 | 2,108.00 | 2,020.00 | 2,108.00 | 2,108.00 | 4,521 |
| 2023-01-19 | 2,039.00 | 2,050.00 | 1,939.50 | 2,040.00 | 2,040.00 | 9,372 |
| 2023-01-18 | 2,100.00 | 2,139.00 | 2,000.00 | 2,029.50 | 2,029.50 | 9,220 |
| 2023-01-17 | 2,098.00 | 2,193.00 | 2,098.00 | 2,150.00 | 2,150.00 | 33,148 |
| 2023-01-16 | 2,139.00 | 2,190.00 | 1,950.00 | 2,106.00 | 2,106.00 | 16,546 |
| 2023-01-13 | 2,100.00 | 2,101.00 | 2,060.00 | 2,097.00 | 2,097.00 | 9,621 |
| 2023-01-12 | 2,001.50 | 2,088.00 | 1,998.00 | 2,071.50 | 2,071.50 | 7,399 |
| 2023-01-11 | 1,985.50 | 1,997.00 | 1,921.50 | 1,986.00 | 1,986.00 | 4,240 |
| 2023-01-10 | 1,955.00 | 1,990.00 | 1,925.00 | 1,940.00 | 1,940.00 | 3,156 |
| 2023-01-09 | 2,000.00 | 2,010.00 | 1,938.00 | 1,967.00 | 1,967.00 | 5,829 |
| 2023-01-06 | 1,900.00 | 1,950.00 | 1,875.00 | 1,949.50 | 1,949.50 | 4,537 |
| 2023-01-05 | 1,903.00 | 1,905.00 | 1,870.00 | 1,883.00 | 1,883.00 | 5,529 |
| 2023-01-04 | 1,873.00 | 1,917.50 | 1,860.00 | 1,889.00 | 1,889.00 | 5,886 |
| 2023-01-03 | 1,840.00 | 1,853.50 | 1,795.50 | 1,840.00 | 1,840.00 | 12,305 |
| 2023-01-02 | 1,815.00 | 1,880.00 | 1,780.00 | 1,820.00 | 1,820.00 | 1,335 |
| 2022-12-30 | 1,810.00 | 1,810.00 | 1,717.00 | 1,802.00 | 1,802.00 | 2,078 |
| 2022-12-29 | 1,810.00 | 1,810.00 | 1,766.00 | 1,792.50 | 1,792.50 | 3,815 |
| 2022-12-28 | 1,770.00 | 1,797.00 | 1,746.50 | 1,776.50 | 1,776.50 | 3,318 |
| 2022-12-27 | 1,790.00 | 1,800.00 | 1,743.00 | 1,748.00 | 1,748.00 | 13,421 |
| 2022-12-26 | 1,743.00 | 1,810.00 | 1,700.00 | 1,758.00 | 1,758.00 | 968 |
| 2022-12-23 | 1,745.00 | 1,760.00 | 1,725.00 | 1,746.00 | 1,746.00 | 1,893 |
| 2022-12-22 | 1,780.00 | 1,784.00 | 1,705.00 | 1,740.50 | 1,740.50 | 6,638 |
| 2022-12-21 | 1,736.00 | 1,805.00 | 1,736.00 | 1,790.50 | 1,790.50 | 6,284 |
| 2022-12-20 | 1,804.00 | 1,805.00 | 1,760.00 | 1,765.50 | 1,765.50 | 164 |
| 2022-12-19 | 1,785.00 | 1,800.00 | 1,768.00 | 1,768.00 | 1,768.00 | 6,197 |
| 2022-12-16 | 1,818.00 | 1,818.00 | 1,752.50 | 1,772.00 | 1,772.00 | 3,578 |
| 2022-12-15 | 1,866.50 | 1,866.50 | 1,803.00 | 1,823.00 | 1,823.00 | 4,776 |
| 2022-12-14 | 1,908.50 | 1,933.00 | 1,853.00 | 1,884.00 | 1,884.00 | 3,989 |
| 2022-12-13 | 1,944.50 | 1,987.00 | 1,884.00 | 1,892.50 | 1,892.50 | 3,126 |
| 2022-12-12 | 1,928.50 | 1,941.00 | 1,869.50 | 1,901.50 | 1,901.50 | 4,380 |
| 2022-12-07 | 1,960.00 | 1,975.00 | 1,907.00 | 1,915.00 | 1,915.00 | 4,918 |
| 2022-12-06 | 1,866.00 | 1,970.50 | 1,866.00 | 1,947.50 | 1,947.50 | 5,725 |
| 2022-12-05 | 1,929.50 | 1,947.00 | 1,900.00 | 1,914.50 | 1,914.50 | 3,254 |
| 2022-12-02 | 1,924.50 | 1,924.50 | 1,869.00 | 1,911.00 | 1,911.00 | 9,922 |
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.