See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.61▲ 1.50%
← INTC.BA stock page

Intel Corp. CEDEAR historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-091,907.001,940.001,833.001,846.501,846.353,054
2022-03-081,920.001,940.001,871.001,906.001,905.843,511
2022-03-071,921.501,968.001,901.501,918.501,918.345,954
2022-03-041,920.001,936.001,902.001,921.501,921.342,074
2022-03-031,967.001,974.001,911.501,936.001,935.843,027
2022-03-021,895.001,979.001,882.001,978.001,977.846,069
2022-02-251,863.001,924.501,863.001,895.001,894.8410,303
2022-02-241,780.001,883.001,740.001,863.501,863.3521,469
2022-02-231,829.001,848.501,774.501,821.501,821.3510,135
2022-02-221,828.501,882.501,774.001,785.001,784.8541,523
2022-02-211,896.001,896.001,780.001,822.001,821.852,040
2022-02-181,998.001,998.001,800.001,876.501,876.3513,896
2022-02-172,063.002,063.001,995.002,023.002,022.832,910
2022-02-162,042.002,065.502,007.002,034.502,034.334,477
2022-02-152,054.002,061.002,020.002,034.002,033.838,250
2022-02-142,037.002,062.002,015.002,031.502,031.335,238
2022-02-112,090.002,135.502,055.002,058.502,058.332,585
2022-02-102,117.502,133.002,080.002,101.502,101.333,438
2022-02-092,140.002,142.002,102.502,137.002,136.834,689
2022-02-082,100.002,130.002,089.002,101.502,101.335,601
2022-02-072,120.002,141.002,099.502,130.002,129.835,005
2022-02-042,142.002,142.002,090.002,109.002,108.8312,686
2022-02-032,165.002,194.002,121.002,155.502,155.2510,903
2022-02-022,175.002,181.002,141.002,165.002,164.7514,222
2022-02-012,170.002,200.002,165.002,175.502,175.2510,995
2022-01-312,118.002,167.502,118.002,165.002,164.7522,596
2022-01-282,228.002,228.002,080.002,115.002,114.7618,109
2022-01-272,319.002,329.002,224.002,254.002,253.7419,884
2022-01-262,339.002,414.002,309.502,376.502,376.228,736
2022-01-252,311.002,358.002,270.502,334.502,334.235,412
2022-01-242,329.002,345.002,268.002,311.502,311.2316,528
2022-01-212,321.502,370.002,289.002,335.502,335.237,085
2022-01-202,295.002,359.502,288.502,340.002,339.7311,074
2022-01-192,322.002,327.502,262.502,312.002,311.738,220
2022-01-182,345.002,358.002,304.502,322.002,321.736,945
2022-01-172,314.502,360.002,314.002,343.002,342.731,947
2022-01-142,289.002,320.002,259.002,314.502,314.233,729
2022-01-132,374.002,375.002,280.002,294.002,293.739,346
2022-01-122,363.002,375.002,293.502,326.002,325.7310,290
2022-01-112,405.002,405.002,314.502,363.002,362.7315,024
2022-01-102,265.002,343.502,239.502,337.002,336.7311,043
2022-01-072,279.002,307.502,236.002,253.002,252.746,628
2022-01-062,250.002,298.002,235.502,277.002,276.747,279
2022-01-052,205.002,304.002,200.002,255.502,255.2415,088
2022-01-042,179.502,227.002,154.502,196.502,196.255,247
2022-01-032,100.002,179.002,084.502,175.002,174.755,315
2021-12-302,080.002,115.002,050.002,100.002,099.763,133
2021-12-292,050.002,105.002,035.002,078.002,077.763,880
2021-12-282,095.002,095.002,034.502,055.002,054.766,026
2021-12-272,040.502,122.002,040.502,053.502,053.268,579
2021-12-232,190.002,190.002,093.002,098.002,097.768,104
2021-12-222,120.002,130.502,095.002,114.502,114.263,229
2021-12-212,065.002,115.002,057.002,110.002,109.767,533
2021-12-202,079.002,079.002,020.002,035.502,035.265,435
2021-12-172,056.002,084.002,040.502,080.502,080.265,571
2021-12-162,002.002,064.002,002.002,057.502,057.2611,875
2021-12-152,010.502,047.501,955.001,991.501,991.274,394
2021-12-142,025.002,057.001,985.002,001.502,001.278,627
2021-12-132,199.502,199.502,030.502,044.502,044.2612,987
2021-12-102,135.002,157.502,092.502,106.002,105.7610,039
← NewerPage 20 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-11-060.0630 USD
2019-08-060.0630 USD
2019-05-060.0630 USD
2019-02-060.0630 USD

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.