Intel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 517.03 | 517.63 | 510.01 | 510.93 | 507.78 | 5,216 |
| 2024-05-28 | 515.66 | 524.04 | 511.01 | 521.89 | 518.67 | 3,439 |
| 2024-05-27 | 516.00 | 517.00 | 516.00 | 517.00 | 513.81 | 130 |
| 2024-05-24 | 510.96 | 519.99 | 510.96 | 513.00 | 509.84 | 3,826 |
| 2024-05-23 | 516.13 | 516.13 | 500.83 | 503.60 | 500.49 | 10,527 |
| 2024-05-22 | 535.00 | 535.00 | 518.80 | 520.03 | 516.82 | 19,010 |
| 2024-05-21 | 530.00 | 530.00 | 526.00 | 527.18 | 523.93 | 3,093 |
| 2024-05-20 | 531.00 | 537.98 | 528.83 | 530.07 | 526.80 | 1,675 |
| 2024-05-17 | 529.00 | 537.99 | 524.51 | 530.99 | 527.71 | 3,741 |
| 2024-05-16 | 527.00 | 536.00 | 527.00 | 534.99 | 531.69 | 10,413 |
| 2024-05-15 | 524.45 | 524.45 | 516.18 | 519.01 | 515.81 | 1,921 |
| 2024-05-14 | 517.95 | 529.99 | 516.96 | 521.85 | 518.63 | 5,305 |
| 2024-05-13 | 513.50 | 522.80 | 510.01 | 511.30 | 508.15 | 9,718 |
| 2024-05-10 | 508.00 | 512.14 | 502.00 | 503.57 | 500.46 | 2,568 |
| 2024-05-09 | 515.78 | 515.78 | 504.14 | 506.69 | 503.56 | 6,926 |
| 2024-05-08 | 515.78 | 515.78 | 503.00 | 508.65 | 505.51 | 127,086 |
| 2024-05-07 | 523.99 | 529.30 | 518.00 | 519.51 | 516.31 | 3,354 |
| 2024-05-06 | 540.00 | 540.00 | 519.11 | 521.16 | 517.95 | 10,073 |
| 2024-05-03 | 523.50 | 529.89 | 522.00 | 524.55 | 519.21 | 5,335 |
| 2024-05-02 | 525.00 | 528.89 | 510.58 | 516.84 | 511.58 | 7,086 |
| 2024-04-30 | 538.97 | 538.97 | 522.22 | 525.18 | 519.84 | 25,216 |
| 2024-04-29 | 546.00 | 546.00 | 532.00 | 532.29 | 526.88 | 6,949 |
| 2024-04-26 | 580.00 | 580.00 | 525.03 | 545.84 | 540.29 | 16,015 |
| 2024-04-25 | 601.00 | 608.00 | 595.01 | 604.28 | 598.13 | 8,353 |
| 2024-04-24 | 596.00 | 609.99 | 584.02 | 589.96 | 583.96 | 6,616 |
| 2024-04-23 | 593.98 | 593.98 | 582.00 | 582.28 | 576.36 | 2,642 |
| 2024-04-22 | 585.01 | 593.99 | 585.00 | 589.01 | 583.02 | 1,303 |
| 2024-04-19 | 599.25 | 600.00 | 585.01 | 586.00 | 580.04 | 2,207 |
| 2024-04-18 | 605.06 | 614.39 | 595.75 | 599.25 | 593.15 | 7,060 |
| 2024-04-17 | 617.02 | 619.99 | 602.04 | 602.05 | 595.93 | 922 |
| 2024-04-16 | 608.98 | 620.00 | 608.98 | 619.94 | 613.63 | 1,405 |
| 2024-04-15 | 599.00 | 619.19 | 597.01 | 607.91 | 601.73 | 1,756 |
| 2024-04-12 | 600.29 | 607.95 | 594.03 | 596.71 | 590.64 | 185,019 |
| 2024-04-11 | 613.00 | 622.96 | 612.00 | 617.00 | 610.72 | 166,787 |
| 2024-04-10 | 624.50 | 628.99 | 609.02 | 611.00 | 604.78 | 8,504 |
| 2024-04-09 | 619.50 | 632.58 | 610.11 | 627.92 | 621.53 | 8,656 |
| 2024-04-08 | 636.00 | 636.00 | 620.01 | 621.81 | 615.48 | 12,175 |
| 2024-04-05 | 635.60 | 644.99 | 635.60 | 636.63 | 630.15 | 1,627 |
| 2024-04-04 | 670.00 | 683.69 | 661.01 | 661.29 | 654.56 | 3,352 |
| 2024-04-03 | 685.00 | 690.99 | 667.01 | 669.50 | 662.69 | 8,640 |
| 2024-04-02 | 748.00 | 748.00 | 723.00 | 724.53 | 717.16 | 1,056 |
| 2024-04-01 | 724.00 | 750.00 | 724.00 | 741.44 | 733.90 | 3,501 |
| 2024-03-27 | 704.90 | 725.00 | 704.90 | 722.27 | 714.92 | 4,072 |
| 2024-03-26 | 703.99 | 704.89 | 697.90 | 700.00 | 692.88 | 3,518 |
| 2024-03-25 | 715.00 | 715.00 | 680.52 | 698.01 | 690.91 | 2,067 |
| 2024-03-22 | 712.66 | 717.98 | 708.02 | 714.93 | 707.66 | 7,500 |
| 2024-03-21 | 720.00 | 725.50 | 709.00 | 712.66 | 705.41 | 6,657 |
| 2024-03-20 | 718.00 | 720.00 | 694.00 | 705.17 | 698.00 | 2,702 |
| 2024-03-19 | 723.31 | 723.31 | 700.00 | 705.02 | 697.85 | 1,914 |
| 2024-03-15 | 719.98 | 729.56 | 709.63 | 719.72 | 712.40 | 700 |
| 2024-03-14 | 718.83 | 720.00 | 712.00 | 719.98 | 712.66 | 441 |
| 2024-03-13 | 754.37 | 754.37 | 720.07 | 722.45 | 715.10 | 1,072 |
| 2024-03-12 | 759.00 | 761.00 | 753.00 | 758.17 | 750.46 | 3,418 |
| 2024-03-11 | 740.27 | 759.97 | 739.01 | 752.10 | 744.45 | 794 |
| 2024-03-08 | 778.03 | 778.03 | 740.00 | 740.27 | 732.74 | 17,355 |
| 2024-03-07 | 777.00 | 782.00 | 772.96 | 777.89 | 769.98 | 7,128 |
| 2024-03-06 | 734.20 | 766.00 | 734.20 | 757.80 | 750.09 | 1,237 |
| 2024-03-05 | 759.99 | 759.99 | 724.75 | 731.22 | 723.78 | 9,013 |
| 2024-03-04 | 749.00 | 790.00 | 749.00 | 784.99 | 777.00 | 27,410 |
| 2024-03-01 | 741.60 | 755.00 | 737.99 | 754.99 | 747.31 | 2,718 |
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.