Intel Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 28,300.00 | 28,420.00 | 27,180.00 | 28,180.00 | 28,180.00 | 95,649 |
| 2026-04-29 | 26,020.00 | 28,280.00 | 25,900.00 | 28,180.00 | 28,180.00 | 127,464 |
| 2026-04-28 | 25,680.00 | 25,680.00 | 24,450.00 | 25,320.00 | 25,320.00 | 82,787 |
| 2026-04-27 | 25,100.00 | 26,180.00 | 24,800.00 | 25,620.00 | 25,620.00 | 278,946 |
| 2026-04-24 | 24,610.00 | 25,200.00 | 23,730.00 | 24,550.00 | 24,550.00 | 556,541 |
| 2026-04-23 | 19,410.00 | 20,160.00 | 19,350.00 | 19,670.00 | 19,670.00 | 80,093 |
| 2026-04-22 | 20,000.00 | 20,090.00 | 19,130.00 | 19,200.00 | 19,200.00 | 123,027 |
| 2026-04-21 | 19,260.00 | 19,890.00 | 19,260.00 | 19,370.00 | 19,370.00 | 89,708 |
| 2026-04-20 | 20,050.00 | 20,050.00 | 19,070.00 | 19,210.00 | 19,210.00 | 96,849 |
| 2026-04-17 | 19,950.00 | 20,400.00 | 19,750.00 | 20,010.00 | 20,010.00 | 390,240 |
| 2026-04-16 | 18,860.00 | 19,930.00 | 18,750.00 | 19,850.00 | 19,850.00 | 113,866 |
| 2026-04-15 | 18,590.00 | 19,300.00 | 18,480.00 | 18,800.00 | 18,800.00 | 97,393 |
| 2026-04-14 | 18,670.00 | 18,840.00 | 18,170.00 | 18,700.00 | 18,700.00 | 159,147 |
| 2026-04-13 | 18,450.00 | 19,250.00 | 18,450.00 | 19,130.00 | 19,130.00 | 77,853 |
| 2026-04-10 | 18,120.00 | 18,680.00 | 17,900.00 | 18,460.00 | 18,460.00 | 92,897 |
| 2026-04-09 | 17,360.00 | 18,320.00 | 17,290.00 | 18,280.00 | 18,280.00 | 154,547 |
| 2026-04-08 | 16,220.00 | 17,460.00 | 16,120.00 | 17,380.00 | 17,380.00 | 184,956 |
| 2026-04-07 | 15,260.00 | 15,800.00 | 15,230.00 | 15,660.00 | 15,660.00 | 198,017 |
| 2026-04-06 | 15,120.00 | 15,550.00 | 14,780.00 | 15,040.00 | 15,040.00 | 124,130 |
| 2026-04-01 | 13,460.00 | 14,400.00 | 13,460.00 | 14,240.00 | 14,240.00 | 102,302 |
| 2026-03-31 | 12,450.00 | 13,050.00 | 12,300.00 | 12,990.00 | 12,990.00 | 72,317 |
| 2026-03-30 | 12,800.00 | 12,940.00 | 12,040.00 | 12,200.00 | 12,200.00 | 35,728 |
| 2026-03-27 | 12,710.00 | 12,800.00 | 12,430.00 | 12,730.00 | 12,730.00 | 21,919 |
| 2026-03-26 | 13,430.00 | 13,460.00 | 12,720.00 | 12,760.00 | 12,760.00 | 61,180 |
| 2026-03-25 | 13,480.00 | 13,900.00 | 13,280.00 | 13,660.00 | 13,660.00 | 52,806 |
| 2026-03-23 | 13,130.00 | 13,260.00 | 12,760.00 | 12,880.00 | 12,880.00 | 15,850 |
| 2026-03-20 | 13,890.00 | 13,890.00 | 12,830.00 | 12,920.00 | 12,920.00 | 63,796 |
| 2026-03-19 | 13,000.00 | 13,620.00 | 12,870.00 | 13,520.00 | 13,520.00 | 27,727 |
| 2026-03-18 | 13,120.00 | 13,410.00 | 12,960.00 | 13,240.00 | 13,240.00 | 12,467 |
| 2026-03-17 | 13,320.00 | 13,330.00 | 12,890.00 | 12,930.00 | 12,930.00 | 44,809 |
| 2026-03-16 | 13,950.00 | 14,370.00 | 13,420.00 | 13,470.00 | 13,470.00 | 133,925 |
| 2026-03-13 | 13,480.00 | 13,600.00 | 13,230.00 | 13,430.00 | 13,430.00 | 40,715 |
| 2026-03-12 | 13,940.00 | 13,940.00 | 13,150.00 | 13,190.00 | 13,190.00 | 60,778 |
| 2026-03-11 | 13,820.00 | 14,260.00 | 13,790.00 | 13,970.00 | 13,970.00 | 30,268 |
| 2026-03-10 | 13,460.00 | 14,030.00 | 13,460.00 | 13,670.00 | 13,670.00 | 98,371 |
| 2026-03-09 | 12,450.00 | 13,470.00 | 12,450.00 | 13,380.00 | 13,380.00 | 44,897 |
| 2026-03-06 | 13,360.00 | 13,450.00 | 13,070.00 | 13,090.00 | 13,090.00 | 14,578 |
| 2026-03-05 | 13,370.00 | 13,610.00 | 13,130.00 | 13,300.00 | 13,300.00 | 47,676 |
| 2026-03-04 | 12,860.00 | 13,520.00 | 12,710.00 | 13,470.00 | 13,470.00 | 54,717 |
| 2026-03-03 | 12,900.00 | 12,920.00 | 12,430.00 | 12,860.00 | 12,860.00 | 75,628 |
| 2026-03-02 | 13,110.00 | 13,440.00 | 12,920.00 | 13,250.00 | 13,250.00 | 115,609 |
| 2026-02-27 | 13,370.00 | 13,820.00 | 13,160.00 | 13,270.00 | 13,270.00 | 77,313 |
| 2026-02-26 | 13,810.00 | 14,000.00 | 13,150.00 | 13,440.00 | 13,440.00 | 29,928 |
| 2026-02-25 | 13,400.00 | 13,800.00 | 13,200.00 | 13,790.00 | 13,790.00 | 23,423 |
| 2026-02-24 | 12,780.00 | 13,450.00 | 12,630.00 | 13,380.00 | 13,380.00 | 101,214 |
| 2026-02-23 | 12,530.00 | 12,810.00 | 12,450.00 | 12,470.00 | 12,470.00 | 17,950 |
| 2026-02-20 | 12,800.00 | 12,910.00 | 12,450.00 | 12,780.00 | 12,780.00 | 47,115 |
| 2026-02-19 | 13,100.00 | 13,210.00 | 12,680.00 | 12,920.00 | 12,920.00 | 46,058 |
| 2026-02-18 | 13,490.00 | 13,780.00 | 13,110.00 | 13,130.00 | 13,130.00 | 48,533 |
| 2026-02-13 | 13,690.00 | 14,020.00 | 13,220.00 | 13,780.00 | 13,780.00 | 56,080 |
| 2026-02-12 | 14,050.00 | 14,380.00 | 13,640.00 | 13,670.00 | 13,670.00 | 56,296 |
| 2026-02-11 | 14,000.00 | 14,590.00 | 13,800.00 | 14,070.00 | 14,070.00 | 86,466 |
| 2026-02-10 | 15,010.00 | 15,010.00 | 13,830.00 | 13,840.00 | 13,840.00 | 88,042 |
| 2026-02-09 | 15,200.00 | 15,200.00 | 14,170.00 | 15,030.00 | 15,030.00 | 99,283 |
| 2026-02-06 | 14,750.00 | 15,400.00 | 14,650.00 | 15,090.00 | 15,090.00 | 89,572 |
| 2026-02-05 | 14,140.00 | 15,220.00 | 14,090.00 | 14,590.00 | 14,590.00 | 97,556 |
| 2026-02-04 | 14,700.00 | 14,990.00 | 14,060.00 | 14,710.00 | 14,710.00 | 269,045 |
| 2026-02-03 | 15,300.00 | 15,330.00 | 14,490.00 | 14,630.00 | 14,630.00 | 227,019 |
| 2026-02-02 | 14,000.00 | 14,870.00 | 13,690.00 | 14,710.00 | 14,710.00 | 120,650 |
| 2026-01-30 | 14,520.00 | 14,910.00 | 13,910.00 | 14,020.00 | 14,020.00 | 69,469 |
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.