Intel Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 1,969.00 | 1,980.00 | 1,921.00 | 1,943.00 | 1,943.00 | 5,719 |
| 2022-11-30 | 1,868.00 | 1,907.50 | 1,821.00 | 1,901.50 | 1,901.50 | 17,390 |
| 2022-11-29 | 1,870.00 | 1,876.50 | 1,845.00 | 1,861.00 | 1,861.00 | 2,850 |
| 2022-11-28 | 1,933.50 | 1,933.50 | 1,838.50 | 1,843.50 | 1,843.50 | 12,888 |
| 2022-11-25 | 1,930.00 | 1,957.00 | 1,910.00 | 1,950.00 | 1,950.00 | 2,269 |
| 2022-11-24 | 1,988.00 | 1,990.00 | 1,910.00 | 1,950.00 | 1,950.00 | 583 |
| 2022-11-23 | 1,951.00 | 2,005.00 | 1,928.50 | 1,938.00 | 1,938.00 | 6,391 |
| 2022-11-22 | 1,969.00 | 1,969.00 | 1,905.00 | 1,963.00 | 1,963.00 | 3,280 |
| 2022-11-18 | 2,012.50 | 2,042.00 | 1,957.00 | 1,980.50 | 1,980.50 | 10,489 |
| 2022-11-17 | 1,920.00 | 2,003.00 | 1,888.00 | 2,000.00 | 2,000.00 | 9,673 |
| 2022-11-16 | 1,960.00 | 1,990.00 | 1,905.00 | 1,915.00 | 1,915.00 | 10,758 |
| 2022-11-15 | 1,935.00 | 1,959.00 | 1,905.50 | 1,951.50 | 1,951.50 | 16,626 |
| 2022-11-14 | 1,876.50 | 1,920.00 | 1,868.00 | 1,892.00 | 1,892.00 | 8,901 |
| 2022-11-11 | 1,830.00 | 1,897.00 | 1,753.50 | 1,873.00 | 1,873.00 | 12,648 |
| 2022-11-10 | 1,740.00 | 1,815.00 | 1,727.00 | 1,815.00 | 1,815.00 | 19,402 |
| 2022-11-09 | 1,737.00 | 1,737.00 | 1,684.50 | 1,684.50 | 1,684.50 | 2,942 |
| 2022-11-08 | 1,725.00 | 1,760.00 | 1,705.00 | 1,729.50 | 1,729.50 | 5,453 |
| 2022-11-07 | 1,720.50 | 1,749.50 | 1,685.50 | 1,721.00 | 1,721.00 | 2,663 |
| 2022-11-04 | 1,676.50 | 1,722.50 | 1,675.50 | 1,718.00 | 1,718.00 | 3,033 |
| 2022-11-03 | 1,660.00 | 1,704.50 | 1,660.00 | 1,675.50 | 1,675.43 | 2,774 |
| 2022-11-02 | 1,745.50 | 1,745.50 | 1,650.50 | 1,662.00 | 1,661.93 | 14,648 |
| 2022-11-01 | 1,749.50 | 1,749.50 | 1,710.50 | 1,717.00 | 1,716.93 | 5,946 |
| 2022-10-31 | 1,777.00 | 1,782.00 | 1,723.00 | 1,742.00 | 1,741.92 | 6,502 |
| 2022-10-28 | 1,746.50 | 1,791.00 | 1,722.50 | 1,778.00 | 1,777.92 | 18,859 |
| 2022-10-27 | 1,630.50 | 1,670.00 | 1,602.00 | 1,608.50 | 1,608.43 | 5,042 |
| 2022-10-26 | 1,674.00 | 1,696.00 | 1,654.00 | 1,657.50 | 1,657.43 | 15,143 |
| 2022-10-25 | 1,669.00 | 1,687.50 | 1,660.00 | 1,672.00 | 1,671.93 | 6,284 |
| 2022-10-24 | 1,645.00 | 1,667.50 | 1,609.50 | 1,652.00 | 1,651.93 | 27,083 |
| 2022-10-21 | 1,590.00 | 1,644.00 | 1,582.00 | 1,630.50 | 1,630.43 | 4,908 |
| 2022-10-20 | 1,616.00 | 1,626.50 | 1,573.00 | 1,580.00 | 1,579.93 | 3,003 |
| 2022-10-19 | 1,581.00 | 1,598.00 | 1,560.50 | 1,575.00 | 1,574.93 | 2,639 |
| 2022-10-18 | 1,629.50 | 1,632.50 | 1,555.00 | 1,578.50 | 1,578.43 | 10,184 |
| 2022-10-17 | 1,650.00 | 1,656.50 | 1,617.00 | 1,631.00 | 1,630.93 | 9,507 |
| 2022-10-14 | 1,644.50 | 1,660.50 | 1,612.50 | 1,614.50 | 1,614.43 | 4,057 |
| 2022-10-13 | 1,554.50 | 1,670.00 | 1,554.50 | 1,656.50 | 1,656.43 | 4,353 |
| 2022-10-12 | 1,540.00 | 1,572.00 | 1,530.00 | 1,563.50 | 1,563.43 | 10,642 |
| 2022-10-11 | 1,549.00 | 1,561.50 | 1,516.50 | 1,526.50 | 1,526.43 | 15,078 |
| 2022-10-06 | 1,720.00 | 1,720.00 | 1,663.50 | 1,673.50 | 1,673.43 | 3,353 |
| 2022-10-05 | 1,697.00 | 1,735.00 | 1,669.00 | 1,724.00 | 1,723.92 | 6,781 |
| 2022-10-04 | 1,675.50 | 1,722.00 | 1,670.00 | 1,711.50 | 1,711.43 | 5,846 |
| 2022-10-03 | 1,641.00 | 1,684.00 | 1,636.50 | 1,675.00 | 1,674.93 | 6,700 |
| 2022-09-30 | 1,613.00 | 1,634.00 | 1,600.00 | 1,609.50 | 1,609.43 | 4,905 |
| 2022-09-29 | 1,642.00 | 1,642.00 | 1,601.00 | 1,619.50 | 1,619.43 | 7,422 |
| 2022-09-28 | 1,635.00 | 1,673.00 | 1,635.00 | 1,670.50 | 1,670.43 | 4,784 |
| 2022-09-27 | 1,673.50 | 1,685.00 | 1,621.00 | 1,649.50 | 1,649.43 | 5,062 |
| 2022-09-26 | 1,744.00 | 1,744.00 | 1,660.00 | 1,685.50 | 1,685.43 | 2,922 |
| 2022-09-23 | 1,752.00 | 1,756.50 | 1,695.00 | 1,721.00 | 1,720.93 | 3,660 |
| 2022-09-22 | 1,717.50 | 1,777.00 | 1,717.50 | 1,767.00 | 1,766.92 | 5,592 |
| 2022-09-21 | 1,754.50 | 1,813.00 | 1,748.00 | 1,756.00 | 1,755.92 | 3,642 |
| 2022-09-20 | 1,785.00 | 1,785.00 | 1,724.50 | 1,751.50 | 1,751.42 | 2,811 |
| 2022-09-19 | 1,751.00 | 1,792.00 | 1,737.00 | 1,790.00 | 1,789.92 | 5,301 |
| 2022-09-16 | 1,707.00 | 1,765.00 | 1,700.00 | 1,761.50 | 1,761.42 | 8,897 |
| 2022-09-15 | 1,654.50 | 1,718.00 | 1,650.50 | 1,702.00 | 1,701.93 | 7,350 |
| 2022-09-14 | 1,667.00 | 1,671.00 | 1,640.50 | 1,653.00 | 1,652.93 | 6,412 |
| 2022-09-13 | 1,734.50 | 1,734.50 | 1,645.00 | 1,652.50 | 1,652.43 | 19,632 |
| 2022-09-12 | 1,780.00 | 1,793.00 | 1,746.00 | 1,772.50 | 1,772.42 | 6,011 |
| 2022-09-09 | 1,770.50 | 1,795.00 | 1,765.00 | 1,770.00 | 1,769.92 | 7,499 |
| 2022-09-08 | 1,718.50 | 1,750.00 | 1,705.00 | 1,749.00 | 1,748.92 | 7,800 |
| 2022-09-07 | 1,726.50 | 1,741.00 | 1,712.00 | 1,733.50 | 1,733.42 | 7,556 |
| 2022-09-06 | 1,799.00 | 1,799.00 | 1,730.00 | 1,736.00 | 1,735.92 | 14,989 |
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.