Intel Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 5,260.00 | 5,340.00 | 5,000.00 | 5,300.00 | 5,300.00 | 199,382 |
| 2025-02-11 | 4,720.00 | 5,220.00 | 4,685.00 | 5,040.00 | 5,040.00 | 219,421 |
| 2025-02-10 | 4,580.00 | 4,820.00 | 4,580.00 | 4,720.00 | 4,720.00 | 76,972 |
| 2025-02-07 | 4,600.00 | 4,690.00 | 4,570.00 | 4,580.00 | 4,580.00 | 28,747 |
| 2025-02-06 | 4,760.00 | 4,760.00 | 4,600.00 | 4,625.00 | 4,625.00 | 85,325 |
| 2025-02-05 | 4,640.00 | 4,760.00 | 4,560.00 | 4,725.00 | 4,725.00 | 151,384 |
| 2025-02-04 | 4,700.00 | 4,700.00 | 4,550.00 | 4,625.00 | 4,625.00 | 105,441 |
| 2025-02-03 | 4,560.00 | 4,700.00 | 4,435.00 | 4,655.00 | 4,655.00 | 76,691 |
| 2025-01-31 | 4,790.00 | 4,815.00 | 4,615.00 | 4,630.00 | 4,630.00 | 142,055 |
| 2025-01-30 | 4,665.00 | 4,750.00 | 4,575.00 | 4,730.00 | 4,730.00 | 272,990 |
| 2025-01-29 | 4,720.00 | 4,730.00 | 4,630.00 | 4,665.00 | 4,665.00 | 60,045 |
| 2025-01-28 | 4,730.00 | 4,825.00 | 4,640.00 | 4,685.00 | 4,685.00 | 93,421 |
| 2025-01-27 | 4,850.00 | 4,930.00 | 4,725.00 | 4,740.00 | 4,740.00 | 55,442 |
| 2025-01-24 | 5,100.00 | 5,110.00 | 4,785.00 | 4,900.00 | 4,900.00 | 109,914 |
| 2025-01-23 | 5,200.00 | 5,210.00 | 5,060.00 | 5,090.00 | 5,090.00 | 29,871 |
| 2025-01-22 | 5,170.00 | 5,290.00 | 5,130.00 | 5,240.00 | 5,240.00 | 92,463 |
| 2025-01-21 | 5,290.00 | 5,360.00 | 5,160.00 | 5,230.00 | 5,230.00 | 69,489 |
| 2025-01-20 | 5,090.00 | 5,300.00 | 5,090.00 | 5,270.00 | 5,270.00 | 50,226 |
| 2025-01-17 | 4,945.00 | 5,130.00 | 4,945.00 | 5,080.00 | 5,080.00 | 335,637 |
| 2025-01-16 | 4,700.00 | 4,770.00 | 4,615.00 | 4,710.00 | 4,710.00 | 35,086 |
| 2025-01-15 | 4,550.00 | 4,690.00 | 4,550.00 | 4,665.00 | 4,665.00 | 75,706 |
| 2025-01-14 | 4,650.00 | 4,650.00 | 4,490.00 | 4,545.00 | 4,545.00 | 125,222 |
| 2025-01-13 | 4,520.00 | 4,575.00 | 4,450.00 | 4,560.00 | 4,560.00 | 53,336 |
| 2025-01-10 | 4,705.00 | 4,705.00 | 4,520.00 | 4,585.00 | 4,585.00 | 89,587 |
| 2025-01-09 | 4,735.00 | 4,800.00 | 4,620.00 | 4,730.00 | 4,730.00 | 9,045 |
| 2025-01-08 | 4,850.00 | 4,850.00 | 4,675.00 | 4,730.00 | 4,730.00 | 34,606 |
| 2025-01-07 | 4,750.00 | 4,835.00 | 4,720.00 | 4,810.00 | 4,810.00 | 131,422 |
| 2025-01-06 | 4,900.00 | 4,975.00 | 4,725.00 | 4,735.00 | 4,735.00 | 129,834 |
| 2025-01-03 | 4,780.00 | 4,890.00 | 4,715.00 | 4,865.00 | 4,865.00 | 119,715 |
| 2025-01-02 | 4,840.00 | 4,885.00 | 4,715.00 | 4,765.00 | 4,765.00 | 89,065 |
| 2024-12-30 | 4,835.00 | 4,835.00 | 4,665.00 | 4,720.00 | 4,720.00 | 60,729 |
| 2024-12-27 | 4,890.00 | 4,960.00 | 4,730.00 | 4,825.00 | 4,825.00 | 41,126 |
| 2024-12-26 | 4,800.00 | 4,905.00 | 4,715.00 | 4,870.00 | 4,870.00 | 79,189 |
| 2024-12-24 | 4,790.00 | 4,815.00 | 4,710.00 | 4,770.00 | 4,770.00 | 38,989 |
| 2024-12-23 | 4,530.00 | 4,735.00 | 4,530.00 | 4,720.00 | 4,720.00 | 91,929 |
| 2024-12-20 | 4,400.00 | 4,590.00 | 4,320.00 | 4,505.00 | 4,505.00 | 96,530 |
| 2024-12-19 | 4,650.00 | 4,650.00 | 4,400.00 | 4,410.00 | 4,410.00 | 295,956 |
| 2024-12-18 | 4,810.00 | 4,870.00 | 4,590.00 | 4,615.00 | 4,615.00 | 111,454 |
| 2024-12-17 | 4,690.00 | 4,735.00 | 4,600.00 | 4,690.00 | 4,690.00 | 103,145 |
| 2024-12-16 | 4,500.00 | 4,720.00 | 4,400.00 | 4,695.00 | 4,695.00 | 105,127 |
| 2024-12-13 | 4,510.00 | 4,515.00 | 4,390.00 | 4,450.00 | 4,450.00 | 89,823 |
| 2024-12-12 | 4,330.00 | 4,485.00 | 4,250.00 | 4,430.00 | 4,430.00 | 107,127 |
| 2024-12-11 | 4,450.00 | 4,450.00 | 4,280.00 | 4,310.00 | 4,310.00 | 173,067 |
| 2024-12-10 | 4,450.00 | 4,490.00 | 4,305.00 | 4,335.00 | 4,335.00 | 144,995 |
| 2024-12-09 | 4,540.00 | 4,540.00 | 4,425.00 | 4,435.00 | 4,435.00 | 102,248 |
| 2024-12-06 | 4,600.00 | 4,620.00 | 4,450.00 | 4,475.00 | 4,475.00 | 193,023 |
| 2024-12-05 | 4,965.00 | 4,965.00 | 4,520.00 | 4,560.00 | 4,560.00 | 701,137 |
| 2024-12-04 | 5,070.00 | 5,070.00 | 4,825.00 | 4,880.00 | 4,880.00 | 120,491 |
| 2024-12-03 | 5,230.00 | 5,250.00 | 4,925.00 | 4,995.00 | 4,995.00 | 161,710 |
| 2024-12-02 | 5,450.00 | 5,590.00 | 5,140.00 | 5,210.00 | 5,210.00 | 294,453 |
| 2024-11-29 | 5,290.00 | 5,380.00 | 5,230.00 | 5,360.00 | 5,360.00 | 33,887 |
| 2024-11-28 | 5,250.00 | 5,300.00 | 5,180.00 | 5,220.00 | 5,220.00 | 9,114 |
| 2024-11-27 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 54,032 |
| 2024-11-26 | 5,630.00 | 5,630.00 | 5,290.00 | 5,300.00 | 5,300.00 | 75,301 |
| 2024-11-25 | 5,450.00 | 5,650.00 | 5,450.00 | 5,580.00 | 5,580.00 | 46,067 |
| 2024-11-22 | 5,470.00 | 5,500.00 | 5,390.00 | 5,440.00 | 5,440.00 | 48,073 |
| 2024-11-21 | 5,270.00 | 5,490.00 | 5,250.00 | 5,490.00 | 5,490.00 | 38,611 |
| 2024-11-20 | 5,400.00 | 5,410.00 | 5,210.00 | 5,270.00 | 5,270.00 | 29,014 |
| 2024-11-19 | 5,590.00 | 5,590.00 | 5,360.00 | 5,400.00 | 5,400.00 | 82,074 |
| 2024-11-15 | 5,760.00 | 5,760.00 | 5,510.00 | 5,600.00 | 5,600.00 | 32,244 |
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.