Intel Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 5,030.00 | 5,030.00 | 4,910.00 | 4,980.00 | 4,980.00 | 31,519 |
| 2025-05-16 | 5,000.00 | 5,100.00 | 5,000.00 | 5,080.00 | 5,080.00 | 35,889 |
| 2025-05-15 | 4,970.00 | 5,020.00 | 4,920.00 | 5,010.00 | 5,010.00 | 62,140 |
| 2025-05-14 | 5,060.00 | 5,060.00 | 4,955.00 | 4,980.00 | 4,980.00 | 142,588 |
| 2025-05-13 | 5,120.00 | 5,280.00 | 5,120.00 | 5,190.00 | 5,190.00 | 138,168 |
| 2025-05-12 | 5,090.00 | 5,230.00 | 5,030.00 | 5,100.00 | 5,100.00 | 438,677 |
| 2025-05-09 | 4,895.00 | 4,975.00 | 4,770.00 | 4,950.00 | 4,950.00 | 71,856 |
| 2025-05-08 | 4,785.00 | 4,910.00 | 4,760.00 | 4,875.00 | 4,875.00 | 76,427 |
| 2025-05-07 | 4,785.00 | 4,820.00 | 4,620.00 | 4,750.00 | 4,750.00 | 49,382 |
| 2025-05-06 | 4,840.00 | 4,885.00 | 4,790.00 | 4,845.00 | 4,845.00 | 62,031 |
| 2025-05-05 | 4,800.00 | 4,945.00 | 4,800.00 | 4,925.00 | 4,925.00 | 44,199 |
| 2025-04-30 | 4,710.00 | 4,830.00 | 4,655.00 | 4,815.00 | 4,815.00 | 57,637 |
| 2025-04-29 | 4,900.00 | 4,970.00 | 4,820.00 | 4,835.00 | 4,835.00 | 43,377 |
| 2025-04-28 | 4,885.00 | 5,040.00 | 4,765.00 | 4,885.00 | 4,885.00 | 116,719 |
| 2025-04-25 | 4,910.00 | 4,910.00 | 4,685.00 | 4,820.00 | 4,820.00 | 163,702 |
| 2025-04-24 | 5,140.00 | 5,190.00 | 5,080.00 | 5,170.00 | 5,170.00 | 299,221 |
| 2025-04-23 | 4,740.00 | 5,000.00 | 4,740.00 | 4,875.00 | 4,875.00 | 129,390 |
| 2025-04-22 | 4,300.00 | 4,520.00 | 4,300.00 | 4,500.00 | 4,500.00 | 69,338 |
| 2025-04-21 | 4,500.00 | 4,500.00 | 4,065.00 | 4,270.00 | 4,270.00 | 180,329 |
| 2025-04-16 | 4,790.00 | 4,790.00 | 4,425.00 | 4,540.00 | 4,540.00 | 70,305 |
| 2025-04-15 | 5,060.00 | 5,080.00 | 4,920.00 | 4,945.00 | 4,945.00 | 52,562 |
| 2025-04-14 | 5,150.00 | 5,180.00 | 4,895.00 | 5,120.00 | 5,120.00 | 87,760 |
| 2025-04-11 | 5,150.00 | 5,310.00 | 4,960.00 | 5,280.00 | 5,280.00 | 466,914 |
| 2025-04-10 | 5,410.00 | 5,570.00 | 5,230.00 | 5,390.00 | 5,390.00 | 220,180 |
| 2025-04-09 | 5,020.00 | 5,810.00 | 5,020.00 | 5,690.00 | 5,690.00 | 140,123 |
| 2025-04-08 | 5,500.00 | 5,530.00 | 4,855.00 | 4,935.00 | 4,935.00 | 168,978 |
| 2025-04-07 | 5,280.00 | 5,570.00 | 5,120.00 | 5,290.00 | 5,290.00 | 112,386 |
| 2025-04-04 | 5,890.00 | 5,890.00 | 5,260.00 | 5,340.00 | 5,340.00 | 135,325 |
| 2025-04-03 | 5,710.00 | 6,280.00 | 5,510.00 | 5,970.00 | 5,970.00 | 367,319 |
| 2025-04-01 | 5,940.00 | 5,940.00 | 5,710.00 | 5,760.00 | 5,760.00 | 58,045 |
| 2025-03-31 | 5,860.00 | 5,990.00 | 5,800.00 | 5,960.00 | 5,960.00 | 46,633 |
| 2025-03-28 | 6,090.00 | 6,090.00 | 5,860.00 | 5,920.00 | 5,920.00 | 26,041 |
| 2025-03-27 | 5,990.00 | 6,150.00 | 5,900.00 | 6,130.00 | 6,130.00 | 31,589 |
| 2025-03-26 | 6,110.00 | 6,190.00 | 6,040.00 | 6,090.00 | 6,090.00 | 35,168 |
| 2025-03-25 | 6,240.00 | 6,380.00 | 6,220.00 | 6,260.00 | 6,260.00 | 94,103 |
| 2025-03-21 | 6,180.00 | 6,380.00 | 6,130.00 | 6,250.00 | 6,250.00 | 42,095 |
| 2025-03-20 | 6,230.00 | 6,230.00 | 6,100.00 | 6,170.00 | 6,170.00 | 38,115 |
| 2025-03-19 | 6,390.00 | 6,420.00 | 6,200.00 | 6,220.00 | 6,220.00 | 135,036 |
| 2025-03-18 | 6,440.00 | 6,790.00 | 6,440.00 | 6,710.00 | 6,710.00 | 184,866 |
| 2025-03-17 | 6,230.00 | 6,540.00 | 6,230.00 | 6,430.00 | 6,430.00 | 480,964 |
| 2025-03-14 | 5,850.00 | 6,000.00 | 5,790.00 | 5,970.00 | 5,970.00 | 162,607 |
| 2025-03-13 | 5,820.00 | 5,980.00 | 5,790.00 | 5,830.00 | 5,830.00 | 531,178 |
| 2025-03-12 | 5,110.00 | 5,170.00 | 4,965.00 | 5,070.00 | 5,070.00 | 59,197 |
| 2025-03-11 | 4,895.00 | 4,920.00 | 4,735.00 | 4,890.00 | 4,890.00 | 112,572 |
| 2025-03-10 | 5,050.00 | 5,050.00 | 4,810.00 | 4,880.00 | 4,880.00 | 69,794 |
| 2025-03-07 | 5,190.00 | 5,220.00 | 4,915.00 | 5,030.00 | 5,030.00 | 77,365 |
| 2025-03-06 | 5,080.00 | 5,230.00 | 4,965.00 | 5,180.00 | 5,180.00 | 86,515 |
| 2025-03-05 | 5,330.00 | 5,330.00 | 4,960.00 | 5,080.00 | 5,080.00 | 318,791 |
| 2025-02-28 | 5,820.00 | 6,000.00 | 5,540.00 | 5,820.00 | 5,820.00 | 59,555 |
| 2025-02-27 | 5,760.00 | 5,960.00 | 5,650.00 | 5,800.00 | 5,800.00 | 52,639 |
| 2025-02-26 | 5,580.00 | 5,790.00 | 5,580.00 | 5,730.00 | 5,730.00 | 54,820 |
| 2025-02-25 | 5,820.00 | 5,880.00 | 5,540.00 | 5,590.00 | 5,590.00 | 140,163 |
| 2025-02-24 | 6,030.00 | 6,040.00 | 5,740.00 | 5,950.00 | 5,950.00 | 83,986 |
| 2025-02-21 | 6,300.00 | 6,350.00 | 6,020.00 | 6,040.00 | 6,040.00 | 132,297 |
| 2025-02-20 | 6,200.00 | 6,300.00 | 5,940.00 | 6,250.00 | 6,250.00 | 369,799 |
| 2025-02-19 | 6,430.00 | 6,430.00 | 6,160.00 | 6,310.00 | 6,310.00 | 365,658 |
| 2025-02-18 | 5,890.00 | 6,490.00 | 5,890.00 | 6,480.00 | 6,480.00 | 691,667 |
| 2025-02-17 | 5,600.00 | 5,820.00 | 5,410.00 | 5,750.00 | 5,750.00 | 41,710 |
| 2025-02-14 | 5,830.00 | 6,030.00 | 5,460.00 | 5,580.00 | 5,580.00 | 366,176 |
| 2025-02-13 | 5,340.00 | 5,920.00 | 5,340.00 | 5,830.00 | 5,830.00 | 816,762 |
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.