Intel Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 1,765.00 | 1,771.00 | 1,726.00 | 1,730.50 | 1,730.42 | 12,748 |
| 2022-06-07 | 1,815.00 | 1,840.50 | 1,806.50 | 1,820.00 | 1,819.92 | 3,890 |
| 2022-06-06 | 1,830.50 | 1,849.50 | 1,800.00 | 1,812.50 | 1,812.42 | 1,890 |
| 2022-06-03 | 1,848.50 | 1,848.50 | 1,813.00 | 1,821.00 | 1,820.92 | 1,286 |
| 2022-06-02 | 1,848.50 | 1,871.50 | 1,848.50 | 1,869.50 | 1,869.42 | 1,440 |
| 2022-06-01 | 1,877.00 | 1,902.00 | 1,823.00 | 1,869.00 | 1,868.92 | 2,200 |
| 2022-05-31 | 1,880.50 | 1,894.00 | 1,852.50 | 1,873.00 | 1,872.92 | 2,153 |
| 2022-05-30 | 1,900.00 | 1,930.00 | 1,887.00 | 1,888.00 | 1,887.92 | 506 |
| 2022-05-27 | 1,867.50 | 1,896.00 | 1,867.50 | 1,887.00 | 1,886.92 | 2,523 |
| 2022-05-26 | 1,817.50 | 1,870.00 | 1,810.00 | 1,865.00 | 1,864.92 | 3,460 |
| 2022-05-24 | 1,749.00 | 1,789.00 | 1,736.00 | 1,788.50 | 1,788.42 | 5,689 |
| 2022-05-23 | 1,751.50 | 1,770.00 | 1,732.50 | 1,770.00 | 1,769.92 | 1,771 |
| 2022-05-20 | 1,777.00 | 1,777.00 | 1,693.00 | 1,745.50 | 1,745.42 | 6,357 |
| 2022-05-19 | 1,780.50 | 1,802.00 | 1,750.00 | 1,772.00 | 1,771.92 | 3,449 |
| 2022-05-17 | 1,848.00 | 1,894.00 | 1,844.50 | 1,865.50 | 1,865.42 | 2,607 |
| 2022-05-16 | 1,825.50 | 1,860.00 | 1,805.00 | 1,836.50 | 1,836.42 | 2,963 |
| 2022-05-13 | 1,807.00 | 1,862.00 | 1,804.00 | 1,855.50 | 1,855.42 | 5,526 |
| 2022-05-12 | 1,770.00 | 1,789.50 | 1,749.00 | 1,787.50 | 1,787.42 | 5,434 |
| 2022-05-11 | 1,844.50 | 1,844.50 | 1,770.00 | 1,778.00 | 1,777.92 | 6,198 |
| 2022-05-10 | 1,824.00 | 1,864.00 | 1,794.50 | 1,846.00 | 1,845.92 | 5,218 |
| 2022-05-09 | 1,854.50 | 1,856.50 | 1,780.00 | 1,781.00 | 1,780.92 | 9,497 |
| 2022-05-06 | 1,833.00 | 1,870.00 | 1,815.50 | 1,855.50 | 1,855.42 | 2,196 |
| 2022-05-05 | 1,891.50 | 1,891.50 | 1,825.00 | 1,835.50 | 1,835.42 | 2,217 |
| 2022-05-04 | 1,860.50 | 1,909.50 | 1,842.00 | 1,905.00 | 1,904.84 | 2,972 |
| 2022-05-03 | 1,892.00 | 1,896.00 | 1,860.00 | 1,876.50 | 1,876.35 | 5,501 |
| 2022-05-02 | 1,815.00 | 1,900.00 | 1,807.00 | 1,889.00 | 1,888.85 | 2,907 |
| 2022-04-29 | 1,846.00 | 1,846.00 | 1,781.50 | 1,814.50 | 1,814.35 | 13,584 |
| 2022-04-28 | 1,890.00 | 1,951.50 | 1,890.00 | 1,937.50 | 1,937.34 | 3,669 |
| 2022-04-27 | 1,948.00 | 1,975.00 | 1,890.50 | 1,902.00 | 1,901.84 | 5,190 |
| 2022-04-26 | 1,968.00 | 1,968.00 | 1,919.00 | 1,949.50 | 1,949.34 | 2,817 |
| 2022-04-25 | 1,946.50 | 1,972.00 | 1,914.00 | 1,964.50 | 1,964.34 | 3,914 |
| 2022-04-22 | 1,945.00 | 1,967.50 | 1,920.50 | 1,946.50 | 1,946.34 | 3,658 |
| 2022-04-21 | 1,888.00 | 1,940.50 | 1,888.00 | 1,930.00 | 1,929.84 | 2,791 |
| 2022-04-20 | 1,840.00 | 1,890.00 | 1,839.00 | 1,888.50 | 1,888.35 | 4,334 |
| 2022-04-19 | 1,750.00 | 1,838.00 | 1,750.00 | 1,833.50 | 1,833.35 | 2,953 |
| 2022-04-18 | 1,778.00 | 1,781.50 | 1,745.00 | 1,757.50 | 1,757.36 | 3,753 |
| 2022-04-13 | 1,780.00 | 1,802.00 | 1,770.00 | 1,795.50 | 1,795.35 | 1,785 |
| 2022-04-12 | 1,796.00 | 1,829.00 | 1,772.00 | 1,775.50 | 1,775.35 | 2,240 |
| 2022-04-11 | 1,750.00 | 1,810.00 | 1,738.00 | 1,783.50 | 1,783.35 | 1,780 |
| 2022-04-08 | 1,820.00 | 1,820.00 | 1,781.50 | 1,794.50 | 1,794.35 | 4,537 |
| 2022-04-07 | 1,805.00 | 1,829.50 | 1,779.50 | 1,822.00 | 1,821.85 | 7,822 |
| 2022-04-06 | 1,830.00 | 1,830.00 | 1,788.50 | 1,804.50 | 1,804.35 | 5,133 |
| 2022-04-05 | 1,889.00 | 1,889.00 | 1,824.50 | 1,830.00 | 1,829.85 | 5,027 |
| 2022-04-04 | 1,913.00 | 1,913.00 | 1,840.00 | 1,873.00 | 1,872.85 | 9,983 |
| 2022-04-01 | 1,894.50 | 1,894.50 | 1,791.00 | 1,828.50 | 1,828.35 | 6,685 |
| 2022-03-31 | 1,976.50 | 1,976.50 | 1,892.50 | 1,908.50 | 1,908.34 | 5,115 |
| 2022-03-30 | 2,017.00 | 2,048.50 | 1,925.00 | 1,975.50 | 1,975.34 | 2,634 |
| 2022-03-29 | 2,033.00 | 2,054.00 | 1,991.00 | 2,007.50 | 2,007.34 | 4,531 |
| 2022-03-28 | 2,067.50 | 2,067.50 | 1,998.00 | 2,032.50 | 2,032.33 | 6,000 |
| 2022-03-25 | 2,049.50 | 2,084.00 | 2,042.50 | 2,069.00 | 2,068.83 | 20,287 |
| 2022-03-23 | 1,975.00 | 1,993.50 | 1,936.50 | 1,945.50 | 1,945.34 | 9,076 |
| 2022-03-22 | 1,865.00 | 1,943.50 | 1,865.00 | 1,940.50 | 1,940.34 | 2,825 |
| 2022-03-21 | 1,869.00 | 1,885.50 | 1,849.00 | 1,867.50 | 1,867.35 | 2,612 |
| 2022-03-18 | 1,840.00 | 1,865.50 | 1,839.50 | 1,859.50 | 1,859.35 | 7,622 |
| 2022-03-17 | 1,854.00 | 1,854.00 | 1,815.00 | 1,837.00 | 1,836.85 | 5,598 |
| 2022-03-16 | 1,730.00 | 1,817.00 | 1,727.00 | 1,815.00 | 1,814.85 | 3,446 |
| 2022-03-15 | 1,667.00 | 1,703.50 | 1,658.00 | 1,700.50 | 1,700.36 | 3,358 |
| 2022-03-14 | 1,700.00 | 1,741.00 | 1,662.00 | 1,667.00 | 1,666.86 | 4,554 |
| 2022-03-11 | 1,779.00 | 1,810.00 | 1,745.00 | 1,751.50 | 1,751.36 | 3,470 |
| 2022-03-10 | 1,850.00 | 1,850.50 | 1,770.50 | 1,779.50 | 1,779.35 | 3,077 |
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.