Intel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,726.81 | 1,728.43 | 1,653.45 | 1,659.48 | 1,659.48 | 8,150 |
| 2026-10-15 | 1,720.00 | 1,784.71 | 1,682.00 | 1,771.19 | 1,771.19 | 8,527 |
| 2026-10-14 | 1,879.39 | 1,879.39 | 1,810.86 | 1,825.22 | 1,825.22 | 20,623 |
| 2026-10-13 | 1,839.99 | 1,890.00 | 1,800.03 | 1,882.22 | 1,882.22 | 6,693 |
| 2026-10-12 | 1,907.00 | 1,907.00 | 1,840.01 | 1,850.17 | 1,850.17 | 3,276 |
| 2026-10-09 | 1,958.01 | 1,967.80 | 1,920.95 | 1,927.96 | 1,927.96 | 4,355 |
| 2026-10-08 | 2,023.49 | 2,023.49 | 1,913.47 | 1,945.96 | 1,945.96 | 20,999 |
| 2026-10-07 | 2,017.00 | 2,075.00 | 2,017.00 | 2,039.36 | 2,039.36 | 37,217 |
| 2026-10-06 | 2,100.00 | 2,100.00 | 2,017.68 | 2,033.37 | 2,033.37 | 7,006 |
| 2026-10-05 | 2,155.00 | 2,155.00 | 2,090.00 | 2,103.01 | 2,103.01 | 2,272 |
| 2026-10-02 | 2,249.00 | 2,275.00 | 2,150.00 | 2,171.85 | 2,171.85 | 12,100 |
| 2026-10-01 | 2,175.74 | 2,227.14 | 2,137.00 | 2,201.82 | 2,201.82 | 12,316 |
| 2026-09-30 | 2,168.99 | 2,185.00 | 2,090.00 | 2,175.75 | 2,175.75 | 10,258 |
| 2026-09-29 | 2,090.00 | 2,136.02 | 2,045.00 | 2,095.04 | 2,095.04 | 4,087 |
| 2026-09-28 | 2,155.00 | 2,155.00 | 2,050.00 | 2,078.16 | 2,078.16 | 10,289 |
| 2026-09-25 | 2,240.70 | 2,240.70 | 2,179.24 | 2,182.27 | 2,182.27 | 11,442 |
| 2026-09-24 | 2,144.99 | 2,287.99 | 2,144.99 | 2,251.92 | 2,251.92 | 3,557 |
| 2026-09-23 | 2,144.18 | 2,160.00 | 2,089.49 | 2,136.48 | 2,136.48 | 11,362 |
| 2026-09-22 | 2,096.00 | 2,138.16 | 2,060.00 | 2,133.52 | 2,133.52 | 28,737 |
| 2026-09-21 | 1,950.00 | 2,148.99 | 1,950.00 | 2,099.74 | 2,099.74 | 10,182 |
| 2026-09-18 | 1,860.65 | 1,889.99 | 1,831.43 | 1,871.82 | 1,871.82 | 2,557 |
| 2026-09-17 | 1,790.01 | 1,909.97 | 1,790.01 | 1,876.47 | 1,876.47 | 20,910 |
| 2026-09-15 | 1,672.96 | 1,718.00 | 1,657.18 | 1,662.00 | 1,662.00 | 674 |
| 2026-09-14 | 1,655.00 | 1,694.03 | 1,626.82 | 1,668.93 | 1,668.93 | 7,499 |
| 2026-09-11 | 1,744.00 | 1,774.02 | 1,722.00 | 1,748.84 | 1,748.84 | 1,415 |
| 2026-09-10 | 1,728.00 | 1,744.23 | 1,690.00 | 1,715.47 | 1,715.47 | 2,101 |
| 2026-09-09 | 1,746.00 | 1,809.99 | 1,746.00 | 1,788.76 | 1,788.76 | 3,294 |
| 2026-09-08 | 1,700.91 | 1,788.00 | 1,700.91 | 1,768.07 | 1,768.07 | 17,065 |
| 2026-09-07 | 1,620.00 | 1,620.00 | 1,611.90 | 1,611.90 | 1,611.90 | 108 |
| 2026-09-04 | 1,576.77 | 1,615.03 | 1,576.77 | 1,606.33 | 1,606.33 | 4,787 |
| 2026-09-03 | 1,537.16 | 1,564.04 | 1,493.02 | 1,552.86 | 1,552.86 | 3,981 |
| 2026-09-02 | 1,497.01 | 1,538.98 | 1,497.01 | 1,522.01 | 1,522.01 | 6,683 |
| 2026-09-01 | 1,499.99 | 1,515.99 | 1,460.00 | 1,509.14 | 1,509.14 | 1,419 |
| 2026-08-31 | 1,535.98 | 1,540.00 | 1,518.32 | 1,523.68 | 1,523.68 | 3,588 |
| 2026-08-28 | 1,535.08 | 1,588.00 | 1,520.00 | 1,529.40 | 1,529.40 | 3,789 |
| 2026-08-27 | 1,489.60 | 1,560.82 | 1,489.60 | 1,552.27 | 1,552.27 | 4,469 |
| 2026-08-26 | 1,480.00 | 1,490.31 | 1,460.01 | 1,486.31 | 1,486.31 | 1,895 |
| 2026-08-25 | 1,492.00 | 1,520.00 | 1,480.00 | 1,483.18 | 1,483.18 | 3,576 |
| 2026-08-24 | 1,516.99 | 1,519.99 | 1,450.00 | 1,482.24 | 1,482.24 | 7,455 |
| 2026-08-21 | 1,540.95 | 1,550.00 | 1,519.95 | 1,522.84 | 1,522.84 | 4,213 |
| 2026-08-20 | 1,565.00 | 1,599.98 | 1,525.01 | 1,569.95 | 1,569.95 | 12,372 |
| 2026-08-19 | 1,629.00 | 1,629.00 | 1,550.00 | 1,577.82 | 1,577.82 | 13,213 |
| 2026-08-18 | 1,736.00 | 1,736.00 | 1,628.00 | 1,646.30 | 1,646.30 | 16,366 |
| 2026-08-17 | 1,760.00 | 1,800.00 | 1,750.00 | 1,776.28 | 1,776.28 | 1,845 |
| 2026-08-14 | 1,777.99 | 1,810.50 | 1,743.93 | 1,747.24 | 1,747.24 | 10,035 |
| 2026-08-13 | 1,725.04 | 1,835.13 | 1,705.02 | 1,778.37 | 1,778.37 | 21,412 |
| 2026-08-12 | 1,686.00 | 1,753.98 | 1,686.00 | 1,720.88 | 1,720.88 | 2,073 |
| 2026-08-11 | 1,666.67 | 1,674.00 | 1,635.00 | 1,664.45 | 1,664.45 | 1,428 |
| 2026-08-10 | 1,677.04 | 1,703.60 | 1,660.00 | 1,675.05 | 1,675.05 | 4,738 |
| 2026-08-07 | 1,720.00 | 1,745.19 | 1,674.62 | 1,735.34 | 1,735.34 | 2,871 |
| 2026-08-06 | 1,692.00 | 1,770.00 | 1,658.00 | 1,719.66 | 1,719.66 | 2,790 |
| 2026-08-05 | 1,730.00 | 1,767.10 | 1,702.00 | 1,764.13 | 1,764.13 | 2,531 |
| 2026-08-04 | 1,614.90 | 1,749.94 | 1,614.89 | 1,738.05 | 1,738.05 | 9,732 |
| 2026-08-03 | 1,554.99 | 1,580.47 | 1,475.00 | 1,580.36 | 1,580.36 | 23,243 |
| 2026-07-31 | 1,639.99 | 1,693.99 | 1,582.20 | 1,582.45 | 1,582.45 | 6,117 |
| 2026-07-30 | 1,438.00 | 1,620.00 | 1,438.00 | 1,580.97 | 1,580.97 | 27,268 |
| 2026-07-29 | 1,511.84 | 1,535.00 | 1,437.50 | 1,443.05 | 1,443.05 | 25,651 |
| 2026-07-28 | 1,549.00 | 1,549.00 | 1,463.01 | 1,516.14 | 1,516.14 | 6,727 |
| 2026-07-27 | 1,622.00 | 1,622.00 | 1,542.24 | 1,598.99 | 1,598.99 | 2,411 |
| 2026-07-24 | 1,810.00 | 1,810.00 | 1,603.02 | 1,605.78 | 1,605.78 | 3,098 |
Page 1 of 21 · 1,258 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-07 | 2.3958 MXN |
| 2024-05-06 | 2.1137 MXN |
| 2024-02-06 | 2.1313 MXN |
| 2023-11-06 | 2.1933 MXN |
| 2023-08-04 | 2.1304 MXN |
| 2023-05-04 | 2.2489 MXN |
| 2023-02-03 | 6.8857 MXN |
| 2022-11-04 | 7.1283 MXN |
| 2022-08-04 | 7.4316 MXN |
| 2022-05-05 | 7.3737 MXN |
| 2022-02-04 | 7.5800 MXN |
| 2021-11-04 | 7.1679 MXN |
| 2021-08-05 | 6.9231 MXN |
| 2021-05-06 | 7.0166 MXN |
| 2021-02-04 | 7.1137 MXN |
| 2020-11-05 | 6.8415 MXN |
| 2020-08-06 | 7.3861 MXN |
| 2020-05-06 | 8.0243 MXN |
| 2020-02-06 | 6.1588 MXN |
| 2019-11-06 | 6.0438 MXN |
| 2019-08-06 | 6.1891 MXN |
| 2019-05-06 | 5.9748 MXN |
| 2019-02-06 | 6.0210 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.