Intel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 741.60 | 755.00 | 737.99 | 754.99 | 747.31 | 2,718 |
| 2024-02-29 | 719.99 | 735.00 | 719.99 | 734.86 | 727.38 | 10,141 |
| 2024-02-28 | 725.00 | 725.00 | 717.70 | 717.78 | 710.48 | 1,728 |
| 2024-02-27 | 730.90 | 737.97 | 727.00 | 730.00 | 722.57 | 3,741 |
| 2024-02-26 | 738.01 | 741.00 | 734.51 | 737.98 | 730.47 | 1,104 |
| 2024-02-23 | 736.26 | 745.00 | 730.01 | 738.00 | 730.49 | 2,182 |
| 2024-02-22 | 760.00 | 760.00 | 730.02 | 736.26 | 728.77 | 2,706 |
| 2024-02-21 | 750.00 | 750.00 | 736.00 | 739.00 | 731.48 | 675 |
| 2024-02-20 | 760.00 | 760.00 | 742.00 | 759.53 | 751.80 | 1,668 |
| 2024-02-19 | 745.01 | 745.01 | 744.00 | 744.00 | 736.43 | 24 |
| 2024-02-16 | 755.00 | 755.00 | 739.00 | 742.00 | 734.45 | 8,634 |
| 2024-02-15 | 756.00 | 770.00 | 755.00 | 755.00 | 747.32 | 13,174 |
| 2024-02-14 | 740.02 | 756.91 | 740.02 | 754.80 | 747.12 | 2,361 |
| 2024-02-13 | 745.00 | 758.33 | 735.03 | 735.31 | 727.83 | 2,822 |
| 2024-02-12 | 743.00 | 769.99 | 743.00 | 751.28 | 743.64 | 6,504 |
| 2024-02-09 | 735.00 | 742.38 | 725.91 | 738.89 | 731.37 | 4,179 |
| 2024-02-08 | 728.00 | 742.39 | 725.90 | 731.33 | 723.89 | 4,531 |
| 2024-02-07 | 730.00 | 734.49 | 722.03 | 730.71 | 723.28 | 8,840 |
| 2024-02-06 | 731.12 | 731.12 | 718.02 | 727.20 | 719.80 | 1,297 |
| 2024-02-02 | 736.33 | 736.33 | 714.00 | 731.12 | 721.56 | 3,334 |
| 2024-02-01 | 743.00 | 745.00 | 729.00 | 745.00 | 735.26 | 15,665 |
| 2024-01-31 | 730.00 | 749.00 | 725.03 | 745.98 | 736.23 | 11,207 |
| 2024-01-30 | 754.00 | 754.00 | 736.52 | 736.62 | 726.99 | 23,852 |
| 2024-01-29 | 748.00 | 754.00 | 739.00 | 754.00 | 744.14 | 844 |
| 2024-01-26 | 785.00 | 785.00 | 743.02 | 747.92 | 738.14 | 171,909 |
| 2024-01-25 | 859.94 | 863.00 | 844.00 | 853.01 | 841.86 | 5,702 |
| 2024-01-24 | 839.00 | 852.00 | 835.00 | 847.04 | 835.97 | 2,243 |
| 2024-01-23 | 831.00 | 841.00 | 821.50 | 837.46 | 826.51 | 53,356 |
| 2024-01-22 | 833.00 | 834.49 | 820.00 | 831.00 | 820.14 | 1,069 |
| 2024-01-19 | 797.01 | 833.30 | 797.01 | 827.32 | 816.50 | 478 |
| 2024-01-18 | 805.99 | 816.90 | 796.81 | 796.81 | 786.39 | 1,031 |
| 2024-01-17 | 800.00 | 800.00 | 790.00 | 796.00 | 785.59 | 2,106 |
| 2024-01-16 | 792.02 | 809.00 | 792.02 | 809.00 | 798.42 | 1,675 |
| 2024-01-15 | 799.98 | 799.98 | 799.98 | 799.98 | 789.52 | 6 |
| 2024-01-12 | 795.00 | 799.98 | 786.01 | 798.00 | 787.57 | 10,126 |
| 2024-01-11 | 806.28 | 814.99 | 795.00 | 802.01 | 791.52 | 7,375 |
| 2024-01-10 | 814.89 | 818.96 | 796.81 | 806.28 | 795.74 | 1,767 |
| 2024-01-09 | 820.00 | 823.98 | 800.01 | 814.89 | 804.24 | 1,263 |
| 2024-01-08 | 813.00 | 820.01 | 813.00 | 820.00 | 809.28 | 195 |
| 2024-01-05 | 797.00 | 805.01 | 785.01 | 785.01 | 774.75 | 302 |
| 2024-01-04 | 790.00 | 802.00 | 788.04 | 798.00 | 787.57 | 1,054 |
| 2024-01-03 | 809.32 | 818.99 | 809.00 | 810.00 | 799.41 | 184 |
| 2024-01-02 | 855.38 | 855.38 | 809.32 | 809.32 | 798.74 | 1,097 |
| 2023-12-29 | 836.41 | 855.38 | 836.41 | 855.38 | 844.20 | 3,591 |
| 2023-12-28 | 860.00 | 860.00 | 850.83 | 857.09 | 845.88 | 40,053 |
| 2023-12-27 | 857.11 | 868.98 | 853.01 | 854.22 | 843.05 | 1,273 |
| 2023-12-26 | 828.50 | 857.00 | 828.50 | 856.61 | 845.41 | 42,287 |
| 2023-12-22 | 803.96 | 818.00 | 803.96 | 815.00 | 804.34 | 5,963 |
| 2023-12-21 | 787.00 | 803.96 | 787.00 | 803.96 | 793.45 | 1,653 |
| 2023-12-20 | 798.20 | 799.00 | 780.00 | 783.20 | 772.96 | 11,590 |
| 2023-12-19 | 792.00 | 794.90 | 792.00 | 794.90 | 784.51 | 621 |
| 2023-12-18 | 794.70 | 794.70 | 785.90 | 789.00 | 778.68 | 2,305 |
| 2023-12-15 | 800.00 | 812.00 | 790.02 | 794.70 | 784.31 | 3,207 |
| 2023-12-14 | 770.00 | 813.00 | 762.99 | 762.99 | 753.01 | 1,700 |
| 2023-12-13 | 771.02 | 771.02 | 760.00 | 768.26 | 758.22 | 584 |
| 2023-12-11 | 764.00 | 779.97 | 764.00 | 771.02 | 760.94 | 3,352 |
| 2023-12-08 | 740.00 | 744.99 | 740.00 | 742.00 | 732.30 | 146 |
| 2023-12-07 | 710.00 | 745.00 | 710.00 | 745.00 | 735.26 | 703 |
| 2023-12-06 | 725.00 | 725.00 | 720.01 | 720.01 | 710.60 | 100 |
| 2023-12-05 | 736.01 | 736.01 | 728.00 | 728.00 | 718.48 | 396 |
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.