Intel Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 1,840.00 | 1,880.00 | 1,805.00 | 1,819.50 | 1,819.42 | 2,152 |
| 2022-09-01 | 1,865.00 | 1,867.50 | 1,839.00 | 1,842.50 | 1,842.42 | 6,771 |
| 2022-08-31 | 1,911.00 | 1,915.00 | 1,875.00 | 1,895.00 | 1,894.92 | 8,000 |
| 2022-08-30 | 1,910.00 | 1,941.00 | 1,900.00 | 1,910.50 | 1,910.42 | 6,142 |
| 2022-08-29 | 1,970.00 | 1,970.00 | 1,916.00 | 1,942.00 | 1,941.92 | 10,304 |
| 2022-08-26 | 2,035.00 | 2,077.00 | 1,965.00 | 1,976.00 | 1,975.91 | 14,710 |
| 2022-08-25 | 2,035.00 | 2,089.50 | 2,035.00 | 2,068.50 | 2,068.41 | 7,451 |
| 2022-08-24 | 2,035.00 | 2,049.50 | 2,000.00 | 2,025.50 | 2,025.41 | 9,496 |
| 2022-08-23 | 2,050.00 | 2,131.50 | 2,029.50 | 2,037.50 | 2,037.41 | 10,783 |
| 2022-08-22 | 2,102.00 | 2,103.00 | 2,020.50 | 2,029.50 | 2,029.41 | 21,388 |
| 2022-08-19 | 2,109.50 | 2,146.00 | 2,085.00 | 2,138.00 | 2,137.91 | 23,442 |
| 2022-08-18 | 2,065.00 | 2,138.00 | 2,049.50 | 2,130.50 | 2,130.41 | 9,721 |
| 2022-08-17 | 2,045.00 | 2,075.00 | 2,000.00 | 2,051.50 | 2,051.41 | 10,239 |
| 2022-08-16 | 2,072.00 | 2,072.00 | 2,030.50 | 2,045.00 | 2,044.91 | 5,904 |
| 2022-08-12 | 2,040.00 | 2,083.00 | 2,031.50 | 2,063.00 | 2,062.91 | 7,894 |
| 2022-08-11 | 2,075.50 | 2,088.50 | 2,032.50 | 2,039.50 | 2,039.41 | 11,399 |
| 2022-08-10 | 2,000.00 | 2,050.00 | 1,988.00 | 2,045.00 | 2,044.91 | 17,829 |
| 2022-08-09 | 2,001.50 | 2,026.00 | 1,982.00 | 1,996.50 | 1,996.41 | 57,871 |
| 2022-08-08 | 2,021.50 | 2,050.00 | 1,965.00 | 2,018.50 | 2,018.41 | 12,295 |
| 2022-08-05 | 2,108.50 | 2,108.50 | 2,017.50 | 2,020.50 | 2,020.41 | 19,002 |
| 2022-08-04 | 2,070.00 | 2,102.50 | 2,015.00 | 2,095.00 | 2,094.91 | 12,098 |
| 2022-08-03 | 2,070.50 | 2,124.00 | 2,036.00 | 2,115.00 | 2,114.91 | 13,017 |
| 2022-08-02 | 2,040.00 | 2,113.00 | 2,009.00 | 2,085.00 | 2,084.91 | 12,484 |
| 2022-08-01 | 2,179.00 | 2,179.00 | 2,026.50 | 2,087.00 | 2,086.91 | 13,111 |
| 2022-07-29 | 2,267.00 | 2,270.00 | 2,075.00 | 2,104.50 | 2,104.41 | 30,977 |
| 2022-07-28 | 2,626.50 | 2,657.00 | 2,440.00 | 2,500.50 | 2,500.39 | 10,354 |
| 2022-07-27 | 2,597.00 | 2,684.00 | 2,597.00 | 2,680.00 | 2,679.88 | 5,477 |
| 2022-07-26 | 2,577.00 | 2,635.50 | 2,562.00 | 2,596.00 | 2,595.89 | 3,830 |
| 2022-07-25 | 2,540.00 | 2,596.00 | 2,490.00 | 2,561.50 | 2,561.39 | 5,565 |
| 2022-07-22 | 2,717.00 | 2,717.00 | 2,519.50 | 2,541.50 | 2,541.39 | 10,559 |
| 2022-07-21 | 2,543.00 | 2,750.00 | 2,507.00 | 2,706.50 | 2,706.38 | 11,799 |
| 2022-07-20 | 2,483.50 | 2,542.00 | 2,450.00 | 2,535.50 | 2,535.39 | 8,706 |
| 2022-07-19 | 2,380.50 | 2,481.00 | 2,378.00 | 2,474.00 | 2,473.89 | 5,520 |
| 2022-07-18 | 2,340.00 | 2,363.00 | 2,317.50 | 2,359.50 | 2,359.40 | 5,103 |
| 2022-07-15 | 2,261.50 | 2,336.50 | 2,244.50 | 2,320.50 | 2,320.40 | 5,212 |
| 2022-07-14 | 2,148.50 | 2,260.00 | 2,143.50 | 2,229.50 | 2,229.40 | 2,633 |
| 2022-07-13 | 2,164.50 | 2,180.00 | 2,118.50 | 2,173.50 | 2,173.41 | 2,694 |
| 2022-07-12 | 2,230.00 | 2,238.50 | 2,158.00 | 2,169.50 | 2,169.41 | 13,243 |
| 2022-07-11 | 2,295.00 | 2,295.00 | 2,179.00 | 2,227.00 | 2,226.90 | 6,063 |
| 2022-07-08 | 2,258.00 | 2,295.00 | 2,181.50 | 2,290.50 | 2,290.40 | 8,357 |
| 2022-07-07 | 2,100.00 | 2,264.00 | 2,087.00 | 2,259.50 | 2,259.40 | 9,750 |
| 2022-07-06 | 2,018.00 | 2,091.00 | 1,978.00 | 2,062.00 | 2,061.91 | 5,970 |
| 2022-07-05 | 1,961.00 | 2,043.00 | 1,891.00 | 2,018.00 | 2,017.91 | 5,997 |
| 2022-07-04 | 1,878.00 | 1,963.00 | 1,878.00 | 1,949.00 | 1,948.92 | 6,880 |
| 2022-07-01 | 1,868.50 | 1,872.50 | 1,816.00 | 1,837.00 | 1,836.92 | 8,320 |
| 2022-06-30 | 1,860.00 | 1,930.50 | 1,847.50 | 1,908.50 | 1,908.42 | 3,746 |
| 2022-06-29 | 1,865.50 | 1,880.00 | 1,846.00 | 1,875.00 | 1,874.92 | 3,798 |
| 2022-06-28 | 1,900.00 | 1,946.50 | 1,864.00 | 1,893.00 | 1,892.92 | 6,899 |
| 2022-06-27 | 1,827.00 | 1,886.00 | 1,820.00 | 1,883.50 | 1,883.42 | 4,537 |
| 2022-06-24 | 1,827.00 | 1,837.50 | 1,790.50 | 1,826.50 | 1,826.42 | 2,749 |
| 2022-06-23 | 1,782.50 | 1,791.50 | 1,740.00 | 1,775.50 | 1,775.42 | 1,434 |
| 2022-06-22 | 1,806.50 | 1,810.50 | 1,774.50 | 1,779.00 | 1,778.92 | 7,082 |
| 2022-06-21 | 1,818.00 | 1,838.00 | 1,804.00 | 1,819.00 | 1,818.92 | 13,030 |
| 2022-06-16 | 1,796.50 | 1,814.00 | 1,780.00 | 1,808.00 | 1,807.92 | 2,140 |
| 2022-06-15 | 1,836.00 | 1,870.00 | 1,816.00 | 1,844.50 | 1,844.42 | 4,852 |
| 2022-06-14 | 1,821.00 | 1,825.50 | 1,793.00 | 1,823.50 | 1,823.42 | 3,930 |
| 2022-06-13 | 1,766.00 | 1,832.50 | 1,753.00 | 1,811.00 | 1,810.92 | 9,135 |
| 2022-06-10 | 1,746.00 | 1,791.00 | 1,730.50 | 1,785.50 | 1,785.42 | 3,687 |
| 2022-06-09 | 1,735.00 | 1,769.50 | 1,723.00 | 1,765.00 | 1,764.92 | 6,562 |
| 2022-06-08 | 1,765.00 | 1,771.00 | 1,726.00 | 1,730.50 | 1,730.42 | 12,748 |
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.