Intel Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	740.01	740.01	736.00	736.00	726.38	1,133
2023-12-01	774.99	774.99	748.99	751.20	741.38	443
2023-11-30	781.85	781.85	772.55	775.00	764.87	3,628
2023-11-29	773.20	780.00	767.90	779.00	768.82	3,440
2023-11-28	750.00	760.00	750.00	756.00	746.12	5,859
2023-11-27	744.26	762.92	744.26	760.00	750.06	1,080
2023-11-24	749.80	749.80	744.26	744.26	734.53	67
2023-11-23	749.99	749.99	749.99	749.99	740.18	21
2023-11-22	757.22	762.00	749.99	749.99	740.18	6,824
2023-11-21	750.00	762.90	750.00	750.00	740.19	2,390
2023-11-17	750.00	750.00	737.00	750.00	740.19	2,856
2023-11-16	706.00	746.00	706.00	746.00	736.25	3,589
2023-11-15	690.00	706.24	690.00	706.00	696.77	5,501
2023-11-14	675.00	685.00	674.70	685.00	676.04	1,811
2023-11-13	669.66	675.00	669.66	674.99	666.17	1,366
2023-11-10	680.00	684.99	680.00	684.00	675.06	473
2023-11-09	672.00	673.01	672.00	673.01	664.21	1,291
2023-11-08	678.99	678.99	661.03	666.00	657.29	6,988
2023-11-07	665.00	680.49	665.00	679.99	671.10	559
2023-11-06	660.01	668.00	660.01	667.00	658.28	351
2023-11-03	662.00	668.00	655.01	667.00	656.12	501
2023-11-01	650.00	666.00	650.00	662.00	651.20	1,110
2023-10-31	634.41	656.00	634.41	656.00	645.29	676
2023-10-30	630.00	646.30	629.99	645.26	634.73	3,489
2023-10-27	625.00	655.00	625.00	647.53	636.96	6,665
2023-10-26	600.00	600.00	589.00	593.00	583.32	191
2023-10-25	620.00	620.00	601.00	601.25	591.44	2,916
2023-10-24	630.00	630.00	623.02	630.00	619.72	192
2023-10-23	639.92	639.92	610.01	615.00	604.96	47
2023-10-20	645.08	645.08	645.07	645.07	634.54	29
2023-10-19	647.99	662.00	645.08	645.08	634.55	273
2023-10-18	650.00	651.25	640.02	651.25	640.62	637
2023-10-17	642.00	647.00	630.01	647.00	636.44	1,303
2023-10-16	657.00	660.00	655.00	655.50	644.80	63
2023-10-13	655.79	656.99	655.79	656.99	646.27	37
2023-10-12	652.00	664.99	652.00	660.08	649.31	637
2023-10-11	650.01	652.00	650.00	652.00	641.36	39
2023-10-10	654.00	655.00	650.01	655.00	644.31	287
2023-10-09	656.00	658.01	641.33	651.94	641.30	476
2023-10-06	654.50	658.01	647.50	658.01	647.27	611
2023-10-05	645.02	658.53	645.02	653.78	643.11	439
2023-10-04	650.01	652.00	638.00	645.01	634.48	1,612
2023-10-03	639.00	646.49	638.47	646.46	635.91	783
2023-10-02	618.00	625.99	618.00	624.50	614.31	434
2023-09-29	618.01	623.99	616.00	618.00	607.91	73
2023-09-28	609.00	624.00	609.00	619.13	609.03	838
2023-09-27	600.00	610.90	600.00	610.13	600.17	292
2023-09-26	595.00	595.01	590.00	590.00	580.37	64
2023-09-25	601.59	601.59	587.04	599.97	590.18	103
2023-09-22	604.99	604.99	604.99	604.99	595.12	87
2023-09-21	587.61	600.01	587.61	594.20	584.50	3,891
2023-09-20	610.00	610.00	593.00	593.61	583.92	859
2023-09-19	640.00	640.00	618.00	620.00	609.88	106
2023-09-18	650.01	651.10	650.01	651.10	640.47	635
2023-09-15	660.65	660.65	643.00	647.38	636.82	588
2023-09-14	664.66	667.99	662.00	665.00	654.15	256
2023-09-13	670.65	670.65	660.00	668.00	657.10	188
2023-09-12	670.00	692.00	670.00	675.80	664.77	10,391
2023-09-11	660.05	670.00	660.05	670.00	659.07	608
2023-09-08	673.98	674.00	667.00	667.00	656.12	494

← NewerPage 13 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.