Intel Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 32,000.00 | 32,860.00 | 31,420.00 | 31,640.00 | 31,640.00 | 78,817 |
| 2026-07-22 | 32,520.00 | 33,580.00 | 32,280.00 | 32,420.00 | 32,420.00 | 38,424 |
| 2026-07-21 | 31,960.00 | 33,360.00 | 31,900.00 | 33,180.00 | 33,180.00 | 84,895 |
| 2026-07-20 | 30,800.00 | 31,740.00 | 30,460.00 | 30,600.00 | 30,600.00 | 75,265 |
| 2026-07-17 | 29,460.00 | 30,900.00 | 28,140.00 | 29,960.00 | 29,960.00 | 96,674 |
| 2026-07-16 | 31,600.00 | 31,600.00 | 29,900.00 | 30,080.00 | 30,080.00 | 85,870 |
| 2026-07-15 | 33,840.00 | 33,840.00 | 31,060.00 | 32,280.00 | 32,280.00 | 43,164 |
| 2026-07-14 | 33,600.00 | 34,060.00 | 32,300.00 | 33,720.00 | 33,720.00 | 56,092 |
| 2026-07-13 | 32,880.00 | 33,220.00 | 31,960.00 | 32,360.00 | 32,360.00 | 73,908 |
| 2026-07-10 | 34,400.00 | 34,640.00 | 33,820.00 | 34,380.00 | 34,380.00 | 46,486 |
| 2026-07-09 | 34,360.00 | 34,360.00 | 34,360.00 | 34,360.00 | 34,360.00 | 0 |
| 2026-07-08 | 34,200.00 | 34,840.00 | 32,920.00 | 34,360.00 | 34,360.00 | 91,333 |
| 2026-07-07 | 40,000.00 | 40,000.00 | 34,100.00 | 34,560.00 | 34,560.00 | 88,625 |
| 2026-07-06 | 38,360.00 | 38,360.00 | 38,360.00 | 38,360.00 | 38,360.00 | 48,768 |
| 2026-07-03 | 38,000.00 | 38,980.00 | 36,820.00 | 38,360.00 | 38,360.00 | 7,367 |
| 2026-07-02 | 40,000.00 | 41,140.00 | 37,020.00 | 37,660.00 | 37,660.00 | 74,581 |
| 2026-07-01 | 42,100.00 | 42,720.00 | 39,760.00 | 39,940.00 | 39,940.00 | 72,874 |
| 2026-06-30 | 42,000.00 | 44,340.00 | 41,220.00 | 43,840.00 | 43,840.00 | 80,562 |
| 2026-06-29 | 39,340.00 | 40,840.00 | 36,920.00 | 40,580.00 | 40,580.00 | 94,458 |
| 2026-06-26 | 40,120.00 | 40,620.00 | 38,900.00 | 39,700.00 | 39,700.00 | 51,625 |
| 2026-06-25 | 43,200.00 | 43,660.00 | 38,980.00 | 40,820.00 | 40,820.00 | 84,634 |
| 2026-06-24 | 41,500.00 | 42,300.00 | 39,800.00 | 40,480.00 | 40,480.00 | 81,447 |
| 2026-06-23 | 41,000.00 | 42,440.00 | 39,160.00 | 40,880.00 | 40,880.00 | 91,212 |
| 2026-06-22 | 42,900.00 | 43,080.00 | 41,380.00 | 42,960.00 | 42,960.00 | 62,875 |
| 2026-06-19 | 40,300.00 | 42,880.00 | 40,300.00 | 41,700.00 | 41,700.00 | 14,308 |
| 2026-06-18 | 38,340.00 | 40,800.00 | 38,340.00 | 40,220.00 | 40,220.00 | 200,041 |
| 2026-06-17 | 35,980.00 | 37,500.00 | 35,320.00 | 36,260.00 | 36,260.00 | 87,672 |
| 2026-06-16 | 37,320.00 | 38,360.00 | 35,120.00 | 35,480.00 | 35,480.00 | 124,383 |
| 2026-06-15 | 37,340.00 | 37,340.00 | 37,340.00 | 37,340.00 | 37,340.00 | 0 |
| 2026-06-12 | 35,260.00 | 38,200.00 | 34,500.00 | 37,340.00 | 37,340.00 | 89,643 |
| 2026-06-11 | 33,500.00 | 35,600.00 | 33,100.00 | 35,080.00 | 35,080.00 | 167,904 |
| 2026-06-10 | 32,580.00 | 33,740.00 | 31,640.00 | 32,420.00 | 32,420.00 | 140,108 |
| 2026-06-09 | 34,240.00 | 34,760.00 | 30,260.00 | 32,380.00 | 32,380.00 | 546,795 |
| 2026-06-08 | 31,540.00 | 34,160.00 | 31,540.00 | 33,320.00 | 33,320.00 | 425,944 |
| 2026-06-05 | 33,680.00 | 33,680.00 | 29,700.00 | 30,040.00 | 30,040.00 | 166,210 |
| 2026-06-04 | 33,040.00 | 34,220.00 | 32,520.00 | 33,700.00 | 33,700.00 | 44,542 |
| 2026-06-03 | 34,060.00 | 35,400.00 | 33,480.00 | 34,100.00 | 34,100.00 | 96,111 |
| 2026-06-02 | 31,680.00 | 32,720.00 | 31,100.00 | 32,260.00 | 32,260.00 | 76,922 |
| 2026-06-01 | 32,200.00 | 33,680.00 | 31,500.00 | 32,560.00 | 32,560.00 | 163,029 |
| 2026-05-29 | 35,840.00 | 37,400.00 | 33,700.00 | 34,500.00 | 34,500.00 | 78,676 |
| 2026-05-28 | 36,120.00 | 36,340.00 | 34,500.00 | 35,840.00 | 35,840.00 | 114,586 |
| 2026-05-27 | 36,580.00 | 36,720.00 | 34,780.00 | 35,900.00 | 35,900.00 | 78,729 |
| 2026-05-26 | 35,920.00 | 37,280.00 | 34,840.00 | 36,760.00 | 36,760.00 | 137,212 |
| 2026-05-25 | 35,560.00 | 35,560.00 | 35,560.00 | 35,560.00 | 35,560.00 | 0 |
| 2026-05-22 | 35,580.00 | 36,380.00 | 35,440.00 | 35,560.00 | 35,560.00 | 43,063 |
| 2026-05-21 | 34,640.00 | 35,300.00 | 33,640.00 | 34,980.00 | 34,980.00 | 78,702 |
| 2026-05-20 | 34,200.00 | 36,380.00 | 34,200.00 | 35,280.00 | 35,280.00 | 120,483 |
| 2026-05-19 | 31,920.00 | 33,700.00 | 30,440.00 | 32,960.00 | 32,960.00 | 179,118 |
| 2026-05-18 | 33,780.00 | 34,300.00 | 30,900.00 | 31,980.00 | 31,980.00 | 380,067 |
| 2026-05-15 | 33,600.00 | 33,600.00 | 31,800.00 | 32,360.00 | 32,360.00 | 85,326 |
| 2026-05-14 | 33,940.00 | 35,200.00 | 33,580.00 | 34,320.00 | 34,320.00 | 112,193 |
| 2026-05-13 | 36,160.00 | 36,500.00 | 34,480.00 | 35,640.00 | 35,640.00 | 357,740 |
| 2026-05-12 | 36,760.00 | 37,860.00 | 34,100.00 | 35,500.00 | 35,500.00 | 120,225 |
| 2026-05-11 | 38,200.00 | 39,300.00 | 36,920.00 | 38,220.00 | 38,220.00 | 142,472 |
| 2026-05-08 | 33,280.00 | 38,960.00 | 33,280.00 | 37,060.00 | 37,060.00 | 207,963 |
| 2026-05-07 | 32,980.00 | 33,940.00 | 32,280.00 | 32,700.00 | 32,700.00 | 134,630 |
| 2026-05-06 | 32,800.00 | 33,600.00 | 31,540.00 | 33,440.00 | 33,440.00 | 163,962 |
| 2026-05-05 | 29,900.00 | 32,900.00 | 29,900.00 | 32,080.00 | 32,080.00 | 251,063 |
| 2026-05-04 | 29,640.00 | 29,880.00 | 28,560.00 | 28,680.00 | 28,680.00 | 141,716 |
| 2026-05-01 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 0 |
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.