Intel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 403.59 | 416.04 | 402.99 | 412.01 | 412.01 | 29,834 |
| 2024-08-20 | 403.50 | 403.50 | 395.00 | 399.00 | 399.00 | 51,092 |
| 2024-08-19 | 390.01 | 405.00 | 390.01 | 401.00 | 401.00 | 13,903 |
| 2024-08-16 | 387.00 | 390.00 | 383.00 | 387.55 | 387.55 | 100,061 |
| 2024-08-15 | 377.50 | 392.00 | 377.50 | 386.80 | 386.80 | 19,723 |
| 2024-08-14 | 389.00 | 389.99 | 373.47 | 374.99 | 374.99 | 10,363 |
| 2024-08-13 | 371.85 | 388.98 | 371.85 | 388.54 | 388.54 | 9,212 |
| 2024-08-12 | 373.12 | 380.99 | 367.02 | 370.05 | 370.05 | 2,271 |
| 2024-08-09 | 385.00 | 385.00 | 367.50 | 375.97 | 375.97 | 12,053 |
| 2024-08-08 | 372.71 | 388.00 | 361.05 | 384.99 | 384.99 | 8,435 |
| 2024-08-07 | 389.00 | 389.00 | 370.00 | 370.86 | 370.86 | 13,674 |
| 2024-08-06 | 391.01 | 400.00 | 381.02 | 388.42 | 386.02 | 9,541 |
| 2024-08-05 | 407.02 | 407.02 | 380.02 | 388.07 | 385.68 | 49,205 |
| 2024-08-02 | 437.82 | 437.82 | 390.00 | 411.40 | 408.86 | 77,044 |
| 2024-08-01 | 571.00 | 574.99 | 545.00 | 546.81 | 543.44 | 20,088 |
| 2024-07-31 | 562.04 | 578.99 | 562.04 | 572.26 | 568.73 | 3,217 |
| 2024-07-30 | 573.08 | 576.00 | 562.01 | 566.00 | 562.51 | 3,739 |
| 2024-07-29 | 580.00 | 584.99 | 576.00 | 576.00 | 572.45 | 20,403 |
| 2024-07-26 | 568.92 | 582.00 | 568.92 | 575.65 | 572.10 | 12,104 |
| 2024-07-25 | 574.00 | 585.99 | 569.64 | 580.07 | 576.49 | 419 |
| 2024-07-24 | 596.01 | 596.01 | 583.00 | 586.39 | 582.77 | 3,260 |
| 2024-07-23 | 599.95 | 602.98 | 594.07 | 599.01 | 595.32 | 1,727 |
| 2024-07-22 | 592.00 | 602.99 | 585.01 | 599.62 | 595.92 | 4,241 |
| 2024-07-19 | 625.00 | 625.00 | 590.00 | 596.42 | 592.74 | 40,534 |
| 2024-07-18 | 615.88 | 648.99 | 615.88 | 631.16 | 627.27 | 6,440 |
| 2024-07-17 | 624.00 | 654.47 | 610.00 | 611.45 | 607.68 | 31,685 |
| 2024-07-16 | 608.99 | 608.99 | 599.99 | 605.86 | 602.12 | 2,771 |
| 2024-07-15 | 625.00 | 625.00 | 610.01 | 619.99 | 616.17 | 61,750 |
| 2024-07-12 | 599.99 | 624.99 | 599.99 | 621.22 | 617.39 | 9,627 |
| 2024-07-11 | 623.99 | 623.99 | 591.00 | 599.99 | 596.29 | 5,415 |
| 2024-07-10 | 611.00 | 621.82 | 610.00 | 619.94 | 616.12 | 5,958 |
| 2024-07-09 | 614.50 | 639.99 | 608.51 | 624.96 | 621.11 | 42,655 |
| 2024-07-08 | 594.00 | 612.00 | 593.00 | 610.92 | 607.15 | 22,912 |
| 2024-07-05 | 569.20 | 585.00 | 568.02 | 579.67 | 576.09 | 27,459 |
| 2024-07-04 | 572.98 | 572.98 | 569.20 | 569.20 | 565.69 | 110 |
| 2024-07-03 | 565.01 | 572.98 | 563.00 | 572.98 | 569.45 | 4,557 |
| 2024-07-02 | 572.00 | 573.00 | 560.00 | 567.30 | 563.80 | 5,001 |
| 2024-07-01 | 562.00 | 569.99 | 562.00 | 567.17 | 563.67 | 2,329 |
| 2024-06-28 | 559.60 | 573.99 | 559.60 | 568.29 | 564.78 | 5,304 |
| 2024-06-27 | 559.26 | 564.99 | 557.50 | 564.97 | 561.49 | 1,497 |
| 2024-06-26 | 553.02 | 559.50 | 553.02 | 559.49 | 556.04 | 4,285 |
| 2024-06-25 | 549.50 | 559.99 | 548.60 | 555.00 | 551.58 | 1,350 |
| 2024-06-24 | 563.02 | 567.00 | 547.58 | 551.35 | 547.95 | 1,661 |
| 2024-06-21 | 560.00 | 574.49 | 560.00 | 566.92 | 563.42 | 3,551 |
| 2024-06-20 | 564.00 | 571.99 | 560.00 | 563.00 | 559.53 | 3,687 |
| 2024-06-19 | 565.00 | 570.00 | 562.50 | 564.61 | 561.13 | 463 |
| 2024-06-18 | 572.00 | 578.00 | 563.50 | 564.90 | 561.42 | 13,132 |
| 2024-06-17 | 564.77 | 575.00 | 560.07 | 573.31 | 569.77 | 75,122 |
| 2024-06-14 | 564.00 | 567.00 | 558.00 | 560.06 | 556.61 | 31,800 |
| 2024-06-13 | 572.00 | 572.00 | 560.00 | 564.11 | 560.63 | 36,195 |
| 2024-06-12 | 575.00 | 591.81 | 571.50 | 577.50 | 573.94 | 3,138 |
| 2024-06-11 | 566.00 | 575.00 | 562.00 | 571.98 | 568.45 | 3,471 |
| 2024-06-10 | 565.00 | 568.96 | 560.04 | 563.14 | 559.67 | 11,019 |
| 2024-06-07 | 543.01 | 564.94 | 543.01 | 564.42 | 560.94 | 5,253 |
| 2024-06-06 | 536.73 | 549.96 | 530.50 | 544.81 | 541.45 | 22,156 |
| 2024-06-05 | 539.66 | 541.99 | 530.00 | 539.43 | 536.10 | 30,755 |
| 2024-06-04 | 545.00 | 549.99 | 530.11 | 537.29 | 533.98 | 22,064 |
| 2024-06-03 | 530.01 | 540.00 | 527.68 | 535.24 | 531.94 | 7,378 |
| 2024-05-31 | 512.78 | 526.98 | 510.00 | 519.34 | 516.14 | 24,052 |
| 2024-05-30 | 510.01 | 515.96 | 510.01 | 510.23 | 507.08 | 7,928 |
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.