Intel Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 5,790.00 | 5,900.00 | 5,640.00 | 5,860.00 | 5,860.00 | 119,429 |
| 2025-08-12 | 5,560.00 | 5,790.00 | 5,490.00 | 5,760.00 | 5,760.00 | 172,431 |
| 2025-08-11 | 5,460.00 | 5,760.00 | 5,440.00 | 5,470.00 | 5,470.00 | 207,698 |
| 2025-08-08 | 5,330.00 | 5,350.00 | 5,220.00 | 5,340.00 | 5,340.00 | 71,069 |
| 2025-08-07 | 5,380.00 | 5,470.00 | 5,230.00 | 5,260.00 | 5,260.00 | 176,226 |
| 2025-08-06 | 5,450.00 | 5,480.00 | 5,300.00 | 5,450.00 | 5,450.00 | 57,528 |
| 2025-08-05 | 5,310.00 | 5,570.00 | 5,310.00 | 5,450.00 | 5,450.00 | 193,314 |
| 2025-08-04 | 5,350.00 | 5,360.00 | 5,060.00 | 5,280.00 | 5,280.00 | 142,480 |
| 2025-08-01 | 5,320.00 | 5,340.00 | 5,150.00 | 5,290.00 | 5,290.00 | 118,644 |
| 2025-07-31 | 5,370.00 | 5,450.00 | 5,310.00 | 5,370.00 | 5,370.00 | 134,761 |
| 2025-07-30 | 5,270.00 | 5,370.00 | 5,230.00 | 5,360.00 | 5,360.00 | 517,300 |
| 2025-07-29 | 5,350.00 | 5,420.00 | 5,250.00 | 5,280.00 | 5,280.00 | 476,410 |
| 2025-07-28 | 5,330.00 | 5,470.00 | 5,330.00 | 5,370.00 | 5,370.00 | 127,361 |
| 2025-07-25 | 5,500.00 | 5,500.00 | 5,200.00 | 5,360.00 | 5,360.00 | 495,222 |
| 2025-07-24 | 5,870.00 | 5,870.00 | 5,740.00 | 5,780.00 | 5,780.00 | 195,069 |
| 2025-07-23 | 5,890.00 | 5,970.00 | 5,840.00 | 5,950.00 | 5,950.00 | 90,902 |
| 2025-07-22 | 5,940.00 | 6,030.00 | 5,820.00 | 5,870.00 | 5,870.00 | 266,645 |
| 2025-07-21 | 6,030.00 | 6,110.00 | 5,940.00 | 5,970.00 | 5,970.00 | 116,402 |
| 2025-07-18 | 5,900.00 | 6,060.00 | 5,900.00 | 6,000.00 | 6,000.00 | 119,658 |
| 2025-07-17 | 5,710.00 | 5,890.00 | 5,710.00 | 5,840.00 | 5,840.00 | 387,968 |
| 2025-07-16 | 5,820.00 | 5,820.00 | 5,630.00 | 5,760.00 | 5,760.00 | 490,869 |
| 2025-07-15 | 6,050.00 | 6,140.00 | 5,840.00 | 5,860.00 | 5,860.00 | 94,515 |
| 2025-07-14 | 5,890.00 | 6,070.00 | 5,810.00 | 6,030.00 | 6,030.00 | 50,546 |
| 2025-07-11 | 5,970.00 | 6,030.00 | 5,900.00 | 5,960.00 | 5,960.00 | 56,773 |
| 2025-07-10 | 5,920.00 | 6,100.00 | 5,920.00 | 6,050.00 | 6,050.00 | 91,985 |
| 2025-07-08 | 5,810.00 | 5,990.00 | 5,810.00 | 5,950.00 | 5,950.00 | 214,693 |
| 2025-07-07 | 5,590.00 | 5,650.00 | 5,530.00 | 5,610.00 | 5,610.00 | 57,790 |
| 2025-07-04 | 5,600.00 | 5,630.00 | 5,450.00 | 5,600.00 | 5,600.00 | 24,724 |
| 2025-07-03 | 5,500.00 | 5,590.00 | 5,500.00 | 5,560.00 | 5,560.00 | 36,917 |
| 2025-07-02 | 5,360.00 | 5,550.00 | 5,330.00 | 5,430.00 | 5,430.00 | 311,973 |
| 2025-07-01 | 5,450.00 | 5,680.00 | 5,410.00 | 5,670.00 | 5,670.00 | 172,661 |
| 2025-06-30 | 5,400.00 | 5,470.00 | 5,330.00 | 5,440.00 | 5,440.00 | 64,305 |
| 2025-06-27 | 5,520.00 | 5,630.00 | 5,380.00 | 5,450.00 | 5,450.00 | 356,555 |
| 2025-06-26 | 5,350.00 | 5,430.00 | 5,350.00 | 5,390.00 | 5,390.00 | 93,330 |
| 2025-06-25 | 5,380.00 | 5,380.00 | 5,270.00 | 5,320.00 | 5,320.00 | 77,023 |
| 2025-06-24 | 5,140.00 | 5,390.00 | 5,140.00 | 5,350.00 | 5,350.00 | 541,485 |
| 2025-06-23 | 5,120.00 | 5,120.00 | 4,880.00 | 5,020.00 | 5,020.00 | 76,231 |
| 2025-06-19 | 5,050.00 | 5,190.00 | 5,040.00 | 5,100.00 | 5,100.00 | 82,566 |
| 2025-06-18 | 4,945.00 | 5,050.00 | 4,915.00 | 5,030.00 | 5,030.00 | 404,689 |
| 2025-06-17 | 4,970.00 | 5,090.00 | 4,890.00 | 4,915.00 | 4,915.00 | 74,886 |
| 2025-06-13 | 5,000.00 | 5,000.00 | 4,785.00 | 4,800.00 | 4,800.00 | 524,451 |
| 2025-06-12 | 4,930.00 | 5,030.00 | 4,870.00 | 4,930.00 | 4,930.00 | 129,570 |
| 2025-06-11 | 5,070.00 | 5,080.00 | 4,865.00 | 4,945.00 | 4,945.00 | 590,813 |
| 2025-06-10 | 4,890.00 | 5,360.00 | 4,865.00 | 5,260.00 | 5,260.00 | 87,295 |
| 2025-06-09 | 4,900.00 | 5,020.00 | 4,895.00 | 4,905.00 | 4,905.00 | 36,795 |
| 2025-06-06 | 4,845.00 | 4,885.00 | 4,785.00 | 4,810.00 | 4,810.00 | 54,688 |
| 2025-06-05 | 4,865.00 | 4,935.00 | 4,745.00 | 4,810.00 | 4,810.00 | 25,596 |
| 2025-06-04 | 4,840.00 | 4,905.00 | 4,785.00 | 4,875.00 | 4,875.00 | 604,928 |
| 2025-06-03 | 4,725.00 | 4,875.00 | 4,700.00 | 4,855.00 | 4,855.00 | 26,889 |
| 2025-06-02 | 4,720.00 | 4,740.00 | 4,640.00 | 4,705.00 | 4,705.00 | 33,772 |
| 2025-05-30 | 4,780.00 | 4,820.00 | 4,675.00 | 4,725.00 | 4,725.00 | 338,967 |
| 2025-05-29 | 4,780.00 | 4,845.00 | 4,755.00 | 4,830.00 | 4,830.00 | 128,808 |
| 2025-05-28 | 4,805.00 | 4,845.00 | 4,785.00 | 4,795.00 | 4,795.00 | 18,770 |
| 2025-05-27 | 4,705.00 | 4,840.00 | 4,700.00 | 4,795.00 | 4,795.00 | 46,522 |
| 2025-05-26 | 4,685.00 | 4,755.00 | 4,570.00 | 4,695.00 | 4,695.00 | 3,381 |
| 2025-05-23 | 4,695.00 | 4,700.00 | 4,610.00 | 4,655.00 | 4,655.00 | 51,024 |
| 2025-05-22 | 4,810.00 | 4,860.00 | 4,750.00 | 4,785.00 | 4,785.00 | 18,088 |
| 2025-05-21 | 4,995.00 | 5,050.00 | 4,790.00 | 4,830.00 | 4,830.00 | 131,591 |
| 2025-05-20 | 4,975.00 | 5,000.00 | 4,910.00 | 4,965.00 | 4,965.00 | 19,362 |
| 2025-05-19 | 5,030.00 | 5,030.00 | 4,910.00 | 4,980.00 | 4,980.00 | 31,519 |
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.