Intel Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5,800.00 | 5,900.00 | 5,720.00 | 5,780.00 | 5,780.00 | 43,274 |
| 2024-11-13 | 5,630.00 | 5,820.00 | 5,520.00 | 5,790.00 | 5,790.00 | 127,052 |
| 2024-11-12 | 5,830.00 | 5,830.00 | 5,500.00 | 5,630.00 | 5,630.00 | 66,259 |
| 2024-11-11 | 5,980.00 | 6,060.00 | 5,730.00 | 5,800.00 | 5,800.00 | 58,020 |
| 2024-11-08 | 5,980.00 | 6,120.00 | 5,950.00 | 5,970.00 | 5,970.00 | 142,256 |
| 2024-11-07 | 5,900.00 | 6,120.00 | 5,860.00 | 6,100.00 | 6,100.00 | 503,751 |
| 2024-11-06 | 5,700.00 | 5,850.00 | 5,650.00 | 5,790.00 | 5,790.00 | 107,925 |
| 2024-11-05 | 5,300.00 | 5,560.00 | 5,220.00 | 5,490.00 | 5,490.00 | 47,199 |
| 2024-11-04 | 5,590.00 | 5,590.00 | 5,200.00 | 5,310.00 | 5,310.00 | 78,557 |
| 2024-11-01 | 5,200.00 | 5,510.00 | 5,200.00 | 5,440.00 | 5,440.00 | 379,851 |
| 2024-10-31 | 5,200.00 | 5,200.00 | 4,955.00 | 4,980.00 | 4,980.00 | 118,294 |
| 2024-10-30 | 5,210.00 | 5,340.00 | 5,150.00 | 5,190.00 | 5,190.00 | 85,261 |
| 2024-10-29 | 5,430.00 | 5,430.00 | 5,170.00 | 5,310.00 | 5,310.00 | 67,725 |
| 2024-10-28 | 5,310.00 | 5,420.00 | 5,290.00 | 5,300.00 | 5,300.00 | 149,114 |
| 2024-10-25 | 5,400.00 | 5,510.00 | 5,290.00 | 5,300.00 | 5,300.00 | 150,517 |
| 2024-10-24 | 5,250.00 | 5,280.00 | 5,190.00 | 5,280.00 | 5,280.00 | 30,965 |
| 2024-10-23 | 5,400.00 | 5,400.00 | 5,130.00 | 5,190.00 | 5,190.00 | 33,605 |
| 2024-10-22 | 5,490.00 | 5,490.00 | 5,300.00 | 5,340.00 | 5,340.00 | 60,676 |
| 2024-10-21 | 5,430.00 | 5,480.00 | 5,320.00 | 5,460.00 | 5,460.00 | 51,952 |
| 2024-10-18 | 5,320.00 | 5,470.00 | 5,320.00 | 5,430.00 | 5,430.00 | 23,943 |
| 2024-10-17 | 5,350.00 | 5,430.00 | 5,330.00 | 5,380.00 | 5,380.00 | 44,172 |
| 2024-10-16 | 5,240.00 | 5,340.00 | 5,100.00 | 5,310.00 | 5,310.00 | 56,792 |
| 2024-10-15 | 5,550.00 | 5,550.00 | 5,290.00 | 5,310.00 | 5,310.00 | 67,755 |
| 2024-10-14 | 5,720.00 | 5,720.00 | 5,460.00 | 5,540.00 | 5,540.00 | 51,891 |
| 2024-10-10 | 5,600.00 | 5,660.00 | 5,450.00 | 5,490.00 | 5,490.00 | 79,689 |
| 2024-10-09 | 5,720.00 | 5,720.00 | 5,530.00 | 5,590.00 | 5,590.00 | 54,231 |
| 2024-10-08 | 5,460.00 | 5,690.00 | 5,390.00 | 5,680.00 | 5,680.00 | 71,494 |
| 2024-10-07 | 5,540.00 | 5,560.00 | 5,390.00 | 5,480.00 | 5,480.00 | 38,620 |
| 2024-10-04 | 5,510.00 | 5,600.00 | 5,460.00 | 5,550.00 | 5,550.00 | 145,369 |
| 2024-10-03 | 5,580.00 | 5,630.00 | 5,420.00 | 5,480.00 | 5,480.00 | 44,254 |
| 2024-10-02 | 5,700.00 | 5,770.00 | 5,550.00 | 5,550.00 | 5,550.00 | 47,489 |
| 2024-10-01 | 5,800.00 | 5,800.00 | 5,510.00 | 5,650.00 | 5,650.00 | 58,878 |
| 2024-09-30 | 5,860.00 | 5,860.00 | 5,690.00 | 5,790.00 | 5,790.00 | 80,227 |
| 2024-09-27 | 5,950.00 | 6,070.00 | 5,820.00 | 5,850.00 | 5,850.00 | 65,302 |
| 2024-09-26 | 5,990.00 | 5,990.00 | 5,690.00 | 5,890.00 | 5,890.00 | 111,384 |
| 2024-09-25 | 5,660.00 | 6,000.00 | 5,660.00 | 5,800.00 | 5,800.00 | 216,049 |
| 2024-09-24 | 5,720.00 | 5,720.00 | 5,500.00 | 5,560.00 | 5,560.00 | 186,696 |
| 2024-09-23 | 5,410.00 | 5,610.00 | 5,410.00 | 5,540.00 | 5,540.00 | 232,774 |
| 2024-09-20 | 5,110.00 | 5,620.00 | 4,960.00 | 5,380.00 | 5,380.00 | 245,775 |
| 2024-09-19 | 5,190.00 | 5,310.00 | 5,160.00 | 5,180.00 | 5,180.00 | 108,157 |
| 2024-09-18 | 5,400.00 | 5,400.00 | 5,120.00 | 5,140.00 | 5,140.00 | 132,625 |
| 2024-09-17 | 5,340.00 | 5,630.00 | 5,300.00 | 5,340.00 | 5,340.00 | 306,138 |
| 2024-09-16 | 5,100.00 | 5,250.00 | 4,980.00 | 5,210.00 | 5,210.00 | 125,987 |
| 2024-09-13 | 4,900.00 | 4,985.00 | 4,885.00 | 4,930.00 | 4,930.00 | 46,082 |
| 2024-09-12 | 4,855.00 | 4,920.00 | 4,700.00 | 4,845.00 | 4,845.00 | 226,037 |
| 2024-09-11 | 4,780.00 | 4,930.00 | 4,625.00 | 4,905.00 | 4,905.00 | 70,866 |
| 2024-09-10 | 4,750.00 | 4,760.00 | 4,600.00 | 4,725.00 | 4,725.00 | 177,501 |
| 2024-09-09 | 4,780.00 | 4,920.00 | 4,715.00 | 4,750.00 | 4,750.00 | 32,870 |
| 2024-09-06 | 4,990.00 | 5,000.00 | 4,700.00 | 4,775.00 | 4,775.00 | 71,728 |
| 2024-09-05 | 5,050.00 | 5,150.00 | 4,920.00 | 4,945.00 | 4,945.00 | 73,866 |
| 2024-09-04 | 5,260.00 | 5,260.00 | 5,000.00 | 5,050.00 | 5,050.00 | 184,338 |
| 2024-09-03 | 5,570.00 | 5,570.00 | 5,230.00 | 5,260.00 | 5,260.00 | 186,485 |
| 2024-09-02 | 5,830.00 | 5,840.00 | 5,670.00 | 5,830.00 | 5,830.00 | 23,892 |
| 2024-08-30 | 5,530.00 | 5,730.00 | 5,490.00 | 5,710.00 | 5,710.00 | 156,784 |
| 2024-08-29 | 5,150.00 | 5,320.00 | 5,130.00 | 5,200.00 | 5,200.00 | 53,976 |
| 2024-08-28 | 5,190.00 | 5,190.00 | 5,040.00 | 5,090.00 | 5,090.00 | 71,327 |
| 2024-08-27 | 5,210.00 | 5,250.00 | 5,140.00 | 5,210.00 | 5,210.00 | 139,312 |
| 2024-08-26 | 5,300.00 | 5,300.00 | 5,150.00 | 5,220.00 | 5,220.00 | 27,394 |
| 2024-08-23 | 5,200.00 | 5,390.00 | 5,200.00 | 5,290.00 | 5,290.00 | 56,033 |
| 2024-08-22 | 5,430.00 | 5,430.00 | 5,160.00 | 5,190.00 | 5,190.00 | 63,143 |
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.