Intel Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 11,530.00 | 11,630.00 | 11,040.00 | 11,260.00 | 11,260.00 | 60,253 |
| 2025-11-05 | 11,110.00 | 11,540.00 | 11,060.00 | 11,510.00 | 11,510.00 | 108,185 |
| 2025-11-04 | 11,900.00 | 11,900.00 | 11,220.00 | 11,320.00 | 11,320.00 | 126,905 |
| 2025-11-03 | 12,050.00 | 12,390.00 | 11,730.00 | 12,070.00 | 12,070.00 | 60,342 |
| 2025-10-31 | 12,130.00 | 12,200.00 | 11,910.00 | 12,020.00 | 12,020.00 | 42,049 |
| 2025-10-30 | 12,130.00 | 12,320.00 | 11,960.00 | 12,020.00 | 12,020.00 | 55,061 |
| 2025-10-29 | 12,390.00 | 12,480.00 | 12,090.00 | 12,310.00 | 12,310.00 | 88,067 |
| 2025-10-28 | 11,750.00 | 12,620.00 | 11,750.00 | 12,430.00 | 12,430.00 | 134,420 |
| 2025-10-27 | 11,080.00 | 11,590.00 | 10,530.00 | 11,510.00 | 11,510.00 | 76,705 |
| 2025-10-24 | 12,010.00 | 13,000.00 | 11,770.00 | 12,010.00 | 12,010.00 | 273,860 |
| 2025-10-23 | 11,780.00 | 11,900.00 | 11,640.00 | 11,810.00 | 11,810.00 | 70,161 |
| 2025-10-22 | 12,200.00 | 12,200.00 | 11,630.00 | 11,860.00 | 11,860.00 | 133,523 |
| 2025-10-21 | 11,860.00 | 12,330.00 | 11,720.00 | 12,280.00 | 12,280.00 | 65,854 |
| 2025-10-20 | 11,540.00 | 12,000.00 | 11,540.00 | 11,950.00 | 11,950.00 | 32,862 |
| 2025-10-17 | 10,630.00 | 11,520.00 | 10,630.00 | 11,440.00 | 11,440.00 | 113,594 |
| 2025-10-16 | 10,850.00 | 11,070.00 | 10,720.00 | 10,950.00 | 10,950.00 | 60,493 |
| 2025-10-15 | 10,530.00 | 10,920.00 | 10,360.00 | 10,840.00 | 10,840.00 | 131,585 |
| 2025-10-14 | 10,300.00 | 10,820.00 | 9,935.00 | 10,480.00 | 10,480.00 | 105,184 |
| 2025-10-13 | 10,610.00 | 10,730.00 | 10,500.00 | 10,670.00 | 10,670.00 | 13,208 |
| 2025-10-10 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | 0 |
| 2025-10-09 | 11,700.00 | 11,810.00 | 10,960.00 | 10,970.00 | 10,970.00 | 76,095 |
| 2025-10-08 | 11,380.00 | 11,790.00 | 11,180.00 | 11,550.00 | 11,550.00 | 175,989 |
| 2025-10-07 | 11,070.00 | 11,650.00 | 11,070.00 | 11,590.00 | 11,590.00 | 83,688 |
| 2025-10-06 | 11,400.00 | 11,800.00 | 11,050.00 | 11,120.00 | 11,120.00 | 84,031 |
| 2025-10-03 | 11,750.00 | 11,870.00 | 11,130.00 | 11,250.00 | 11,250.00 | 120,552 |
| 2025-10-02 | 10,810.00 | 11,680.00 | 10,810.00 | 11,590.00 | 11,590.00 | 142,059 |
| 2025-10-01 | 10,490.00 | 11,350.00 | 10,380.00 | 11,300.00 | 11,300.00 | 161,288 |
| 2025-09-30 | 10,310.00 | 10,360.00 | 9,830.00 | 10,280.00 | 10,280.00 | 198,508 |
| 2025-09-29 | 10,340.00 | 10,390.00 | 9,910.00 | 10,320.00 | 10,320.00 | 216,444 |
| 2025-09-26 | 9,730.00 | 10,530.00 | 9,640.00 | 10,440.00 | 10,440.00 | 378,587 |
| 2025-09-25 | 8,600.00 | 9,595.00 | 8,600.00 | 9,525.00 | 9,525.00 | 255,944 |
| 2025-09-24 | 8,270.00 | 8,825.00 | 8,080.00 | 8,685.00 | 8,685.00 | 275,363 |
| 2025-09-23 | 8,170.00 | 8,400.00 | 7,910.00 | 8,295.00 | 8,295.00 | 77,758 |
| 2025-09-22 | 9,130.00 | 9,130.00 | 8,235.00 | 8,275.00 | 8,275.00 | 110,838 |
| 2025-09-19 | 9,400.00 | 9,510.00 | 9,045.00 | 9,240.00 | 9,240.00 | 370,515 |
| 2025-09-18 | 9,180.00 | 9,840.00 | 8,700.00 | 9,520.00 | 9,520.00 | 735,097 |
| 2025-09-17 | 7,420.00 | 7,510.00 | 7,285.00 | 7,470.00 | 7,470.00 | 90,364 |
| 2025-09-16 | 7,430.00 | 7,490.00 | 7,295.00 | 7,475.00 | 7,475.00 | 66,573 |
| 2025-09-15 | 7,100.00 | 7,535.00 | 7,100.00 | 7,405.00 | 7,405.00 | 80,154 |
| 2025-09-12 | 7,140.00 | 7,150.00 | 7,045.00 | 7,125.00 | 7,125.00 | 44,024 |
| 2025-09-11 | 7,110.00 | 7,190.00 | 7,035.00 | 7,135.00 | 7,135.00 | 117,245 |
| 2025-09-10 | 6,975.00 | 7,140.00 | 6,915.00 | 7,085.00 | 7,085.00 | 50,743 |
| 2025-09-09 | 7,050.00 | 7,135.00 | 6,950.00 | 6,990.00 | 6,990.00 | 31,256 |
| 2025-09-08 | 6,950.00 | 7,215.00 | 6,950.00 | 7,030.00 | 7,030.00 | 67,478 |
| 2025-09-05 | 6,740.00 | 6,860.00 | 6,690.00 | 6,790.00 | 6,790.00 | 45,907 |
| 2025-09-04 | 6,490.00 | 6,790.00 | 6,490.00 | 6,760.00 | 6,760.00 | 44,711 |
| 2025-09-03 | 6,600.00 | 6,600.00 | 6,460.00 | 6,540.00 | 6,540.00 | 72,958 |
| 2025-09-02 | 6,640.00 | 6,640.00 | 6,500.00 | 6,610.00 | 6,610.00 | 94,114 |
| 2025-09-01 | 6,770.00 | 6,770.00 | 6,500.00 | 6,600.00 | 6,600.00 | 13,956 |
| 2025-08-29 | 6,700.00 | 6,700.00 | 6,480.00 | 6,600.00 | 6,600.00 | 41,559 |
| 2025-08-28 | 6,810.00 | 6,830.00 | 6,600.00 | 6,710.00 | 6,710.00 | 74,388 |
| 2025-08-27 | 6,510.00 | 6,850.00 | 6,510.00 | 6,740.00 | 6,740.00 | 128,031 |
| 2025-08-26 | 6,670.00 | 6,690.00 | 6,520.00 | 6,540.00 | 6,540.00 | 108,038 |
| 2025-08-25 | 6,750.00 | 6,900.00 | 6,630.00 | 6,670.00 | 6,670.00 | 156,361 |
| 2025-08-22 | 6,220.00 | 6,710.00 | 6,220.00 | 6,570.00 | 6,570.00 | 176,668 |
| 2025-08-21 | 6,100.00 | 6,220.00 | 5,990.00 | 6,210.00 | 6,210.00 | 105,194 |
| 2025-08-20 | 6,420.00 | 6,420.00 | 6,070.00 | 6,180.00 | 6,180.00 | 220,458 |
| 2025-08-19 | 6,290.00 | 6,900.00 | 6,290.00 | 6,570.00 | 6,570.00 | 490,934 |
| 2025-08-18 | 6,200.00 | 6,450.00 | 6,020.00 | 6,170.00 | 6,170.00 | 571,509 |
| 2025-08-14 | 5,850.00 | 6,310.00 | 5,800.00 | 6,240.00 | 6,240.00 | 407,879 |
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.