Intel Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 14,660.00 | 14,660.00 | 14,200.00 | 14,520.00 | 14,520.00 | 143,463 |
| 2026-01-28 | 13,800.00 | 14,870.00 | 13,800.00 | 14,830.00 | 14,830.00 | 407,935 |
| 2026-01-27 | 13,200.00 | 13,480.00 | 13,050.00 | 13,260.00 | 13,260.00 | 209,400 |
| 2026-01-26 | 13,300.00 | 13,410.00 | 12,800.00 | 12,870.00 | 12,870.00 | 262,069 |
| 2026-01-23 | 15,580.00 | 15,580.00 | 13,480.00 | 13,550.00 | 13,550.00 | 751,520 |
| 2026-01-22 | 16,440.00 | 16,450.00 | 15,980.00 | 16,330.00 | 16,330.00 | 142,833 |
| 2026-01-21 | 15,200.00 | 16,470.00 | 15,110.00 | 16,340.00 | 16,340.00 | 318,018 |
| 2026-01-20 | 14,190.00 | 15,190.00 | 14,080.00 | 14,710.00 | 14,710.00 | 78,807 |
| 2026-01-19 | 14,560.00 | 14,740.00 | 13,820.00 | 14,250.00 | 14,250.00 | 9,799 |
| 2026-01-16 | 14,100.00 | 15,170.00 | 14,100.00 | 14,400.00 | 14,400.00 | 46,028 |
| 2026-01-15 | 14,700.00 | 15,290.00 | 14,500.00 | 14,760.00 | 14,760.00 | 101,989 |
| 2026-01-14 | 14,730.00 | 15,100.00 | 14,420.00 | 14,750.00 | 14,750.00 | 163,855 |
| 2026-01-13 | 14,100.00 | 14,750.00 | 13,840.00 | 14,700.00 | 14,700.00 | 105,935 |
| 2026-01-12 | 13,750.00 | 13,860.00 | 13,430.00 | 13,540.00 | 13,540.00 | 73,446 |
| 2026-01-09 | 12,850.00 | 13,950.00 | 12,780.00 | 13,920.00 | 13,920.00 | 122,626 |
| 2026-01-08 | 13,050.00 | 13,300.00 | 12,460.00 | 12,600.00 | 12,600.00 | 74,686 |
| 2026-01-07 | 12,340.00 | 13,680.00 | 12,200.00 | 13,070.00 | 13,070.00 | 234,815 |
| 2026-01-06 | 12,600.00 | 12,600.00 | 11,990.00 | 12,300.00 | 12,300.00 | 32,244 |
| 2026-01-05 | 12,700.00 | 12,920.00 | 12,100.00 | 12,120.00 | 12,120.00 | 105,193 |
| 2026-01-02 | 11,400.00 | 12,250.00 | 11,400.00 | 12,200.00 | 12,200.00 | 58,945 |
| 2026-01-01 | 11,370.00 | 11,370.00 | 11,370.00 | 11,370.00 | 11,370.00 | 0 |
| 2025-12-31 | 11,370.00 | 11,370.00 | 11,370.00 | 11,370.00 | 11,370.00 | 0 |
| 2025-12-30 | 11,250.00 | 11,710.00 | 11,240.00 | 11,370.00 | 11,370.00 | 31,455 |
| 2025-12-29 | 11,060.00 | 11,230.00 | 10,870.00 | 11,170.00 | 11,170.00 | 15,569 |
| 2025-12-26 | 11,100.00 | 11,300.00 | 10,280.00 | 11,130.00 | 11,130.00 | 12,751 |
| 2025-12-25 | 11,060.00 | 11,060.00 | 11,060.00 | 11,060.00 | 11,060.00 | 0 |
| 2025-12-24 | 11,000.00 | 11,060.00 | 10,670.00 | 11,060.00 | 11,060.00 | 16,649 |
| 2025-12-23 | 11,370.00 | 11,370.00 | 11,050.00 | 11,090.00 | 11,090.00 | 32,761 |
| 2025-12-22 | 11,540.00 | 11,800.00 | 11,230.00 | 11,310.00 | 11,310.00 | 15,241 |
| 2025-12-19 | 11,200.00 | 11,630.00 | 11,200.00 | 11,530.00 | 11,530.00 | 22,047 |
| 2025-12-18 | 11,300.00 | 11,640.00 | 11,040.00 | 11,220.00 | 11,220.00 | 16,066 |
| 2025-12-17 | 11,560.00 | 11,700.00 | 11,220.00 | 11,240.00 | 11,240.00 | 38,367 |
| 2025-12-16 | 11,560.00 | 11,670.00 | 11,420.00 | 11,500.00 | 11,500.00 | 98,015 |
| 2025-12-15 | 11,100.00 | 11,660.00 | 11,100.00 | 11,510.00 | 11,510.00 | 30,721 |
| 2025-12-12 | 11,940.00 | 12,060.00 | 11,450.00 | 11,530.00 | 11,530.00 | 34,737 |
| 2025-12-11 | 12,400.00 | 12,400.00 | 11,750.00 | 11,890.00 | 11,890.00 | 29,409 |
| 2025-12-10 | 12,150.00 | 12,280.00 | 11,720.00 | 12,230.00 | 12,230.00 | 22,248 |
| 2025-12-09 | 12,630.00 | 12,630.00 | 12,000.00 | 12,080.00 | 12,080.00 | 26,500 |
| 2025-12-08 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 0 |
| 2025-12-05 | 12,300.00 | 12,850.00 | 12,110.00 | 12,620.00 | 12,620.00 | 49,255 |
| 2025-12-04 | 13,150.00 | 13,190.00 | 12,220.00 | 12,260.00 | 12,260.00 | 58,815 |
| 2025-12-03 | 13,150.00 | 13,350.00 | 12,760.00 | 13,090.00 | 13,090.00 | 18,336 |
| 2025-12-02 | 12,100.00 | 13,180.00 | 12,100.00 | 13,140.00 | 13,140.00 | 210,402 |
| 2025-12-01 | 12,160.00 | 12,200.00 | 11,950.00 | 12,080.00 | 12,080.00 | 4,840 |
| 2025-11-28 | 11,220.00 | 12,400.00 | 10,840.00 | 12,330.00 | 12,330.00 | 132,282 |
| 2025-11-27 | 11,400.00 | 11,500.00 | 10,950.00 | 11,220.00 | 11,220.00 | 5,279 |
| 2025-11-26 | 11,000.00 | 11,380.00 | 10,920.00 | 11,320.00 | 11,320.00 | 66,283 |
| 2025-11-25 | 10,700.00 | 10,960.00 | 10,530.00 | 10,890.00 | 10,890.00 | 37,275 |
| 2025-11-24 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 0 |
| 2025-11-21 | 10,100.00 | 10,490.00 | 9,895.00 | 10,410.00 | 10,410.00 | 45,068 |
| 2025-11-20 | 10,400.00 | 10,830.00 | 10,130.00 | 10,190.00 | 10,190.00 | 44,091 |
| 2025-11-19 | 10,140.00 | 10,470.00 | 9,865.00 | 10,310.00 | 10,310.00 | 42,047 |
| 2025-11-18 | 10,250.00 | 10,250.00 | 9,965.00 | 10,140.00 | 10,140.00 | 41,713 |
| 2025-11-17 | 10,650.00 | 10,650.00 | 10,200.00 | 10,250.00 | 10,250.00 | 37,060 |
| 2025-11-14 | 10,390.00 | 10,730.00 | 10,000.00 | 10,620.00 | 10,620.00 | 194,006 |
| 2025-11-13 | 11,200.00 | 11,200.00 | 10,510.00 | 10,570.00 | 10,570.00 | 63,667 |
| 2025-11-12 | 11,250.00 | 11,320.00 | 10,990.00 | 11,200.00 | 11,200.00 | 40,473 |
| 2025-11-11 | 11,350.00 | 11,350.00 | 11,090.00 | 11,240.00 | 11,240.00 | 24,685 |
| 2025-11-10 | 11,130.00 | 11,580.00 | 11,130.00 | 11,350.00 | 11,350.00 | 44,699 |
| 2025-11-07 | 11,280.00 | 11,400.00 | 10,970.00 | 11,100.00 | 11,100.00 | 42,311 |
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.