Intel Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 2,247.50 | 2,247.50 | 2,114.00 | 2,131.00 | 2,130.75 | 10,305 |
| 2021-12-07 | 2,335.00 | 2,420.00 | 2,275.50 | 2,282.00 | 2,281.74 | 40,848 |
| 2021-12-06 | 2,227.00 | 2,241.00 | 2,216.00 | 2,240.00 | 2,239.74 | 5,699 |
| 2021-12-03 | 2,191.00 | 2,191.00 | 2,133.00 | 2,140.00 | 2,139.75 | 21,662 |
| 2021-12-02 | 2,138.50 | 2,170.50 | 2,101.50 | 2,165.50 | 2,165.25 | 15,049 |
| 2021-12-01 | 2,108.50 | 2,150.00 | 2,094.00 | 2,139.50 | 2,139.25 | 6,116 |
| 2021-11-30 | 2,071.50 | 2,128.00 | 2,071.50 | 2,099.00 | 2,098.76 | 7,277 |
| 2021-11-29 | 2,073.00 | 2,131.00 | 2,039.50 | 2,100.50 | 2,100.26 | 12,132 |
| 2021-11-26 | 2,110.00 | 2,140.00 | 2,051.00 | 2,069.50 | 2,069.26 | 20,658 |
| 2021-11-25 | 2,150.00 | 2,169.00 | 2,115.50 | 2,125.00 | 2,124.75 | 3,603 |
| 2021-11-24 | 2,109.00 | 2,151.00 | 2,050.00 | 2,134.50 | 2,134.25 | 5,936 |
| 2021-11-23 | 2,120.50 | 2,169.00 | 2,109.00 | 2,118.50 | 2,118.25 | 11,463 |
| 2021-11-19 | 2,076.00 | 2,148.00 | 2,076.00 | 2,127.00 | 2,126.75 | 9,915 |
| 2021-11-18 | 2,151.00 | 2,151.00 | 2,085.00 | 2,111.50 | 2,111.26 | 10,406 |
| 2021-11-17 | 2,146.50 | 2,170.00 | 2,129.50 | 2,136.00 | 2,135.75 | 11,152 |
| 2021-11-16 | 2,109.00 | 2,157.00 | 2,090.00 | 2,151.00 | 2,150.75 | 10,061 |
| 2021-11-15 | 2,200.00 | 2,200.00 | 2,093.00 | 2,109.00 | 2,108.76 | 8,004 |
| 2021-11-12 | 2,152.00 | 2,290.00 | 2,142.00 | 2,183.00 | 2,182.75 | 18,177 |
| 2021-11-11 | 2,190.00 | 2,250.00 | 2,100.00 | 2,164.00 | 2,163.75 | 21,817 |
| 2021-11-10 | 2,150.50 | 2,184.00 | 2,136.00 | 2,152.00 | 2,151.75 | 23,220 |
| 2021-11-09 | 2,230.00 | 2,234.00 | 2,162.50 | 2,175.00 | 2,174.75 | 20,402 |
| 2021-11-08 | 2,239.00 | 2,252.50 | 2,206.00 | 2,227.50 | 2,227.24 | 15,536 |
| 2021-11-05 | 2,200.00 | 2,241.00 | 2,187.50 | 2,198.00 | 2,197.75 | 42,171 |
| 2021-11-04 | 2,171.50 | 2,180.00 | 2,133.50 | 2,178.00 | 2,177.75 | 21,440 |
| 2021-11-03 | 2,190.00 | 2,190.00 | 2,148.50 | 2,164.50 | 2,164.18 | 15,604 |
| 2021-11-02 | 2,150.00 | 2,170.00 | 2,102.50 | 2,162.00 | 2,161.68 | 23,441 |
| 2021-11-01 | 2,075.00 | 2,130.00 | 2,060.00 | 2,126.50 | 2,126.19 | 22,074 |
| 2021-10-29 | 2,005.00 | 2,062.00 | 1,982.00 | 2,060.00 | 2,059.70 | 43,098 |
| 2021-10-28 | 1,945.00 | 1,996.00 | 1,944.00 | 1,989.00 | 1,988.71 | 21,086 |
| 2021-10-27 | 1,955.00 | 1,965.00 | 1,934.00 | 1,944.50 | 1,944.21 | 18,257 |
| 2021-10-26 | 1,952.00 | 1,959.00 | 1,921.00 | 1,951.00 | 1,950.71 | 73,802 |
| 2021-10-25 | 2,030.00 | 2,049.50 | 1,976.00 | 1,978.00 | 1,977.71 | 42,867 |
| 2021-10-22 | 2,065.00 | 2,065.00 | 1,975.00 | 1,988.00 | 1,987.71 | 86,159 |
| 2021-10-21 | 2,170.00 | 2,213.50 | 2,169.00 | 2,209.00 | 2,208.67 | 21,895 |
← NewerPage 21 of 21 · 1,234 trading days
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.