Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	603.11	625.00	603.11	615.33	603.15	992
2023-06-14	580.00	608.40	580.00	606.15	594.15	5,971
2023-06-13	580.01	584.98	573.00	578.00	566.56	4,304
2023-06-12	550.00	576.00	550.00	570.00	558.72	4,542
2023-06-09	550.00	550.00	535.00	541.00	530.29	459
2023-06-08	540.33	552.50	540.33	552.50	541.56	2,612
2023-06-07	542.00	546.98	538.06	543.95	533.18	22,926
2023-06-06	524.35	549.96	523.00	539.99	529.30	7,208
2023-06-05	546.00	546.00	521.50	521.54	511.22	6,433
2023-06-02	547.00	550.00	540.60	547.00	536.17	1,141
2023-06-01	565.00	565.00	547.00	547.09	536.26	747
2023-05-31	530.50	569.00	530.50	565.63	554.43	7,624
2023-05-30	526.00	530.00	522.00	530.00	519.51	3,746
2023-05-29	512.00	512.00	512.00	512.00	501.87	23
2023-05-26	491.94	509.99	480.65	509.99	499.90	1,644
2023-05-25	515.00	515.00	480.00	489.93	480.23	4,055
2023-05-24	525.00	525.00	515.00	517.00	506.77	873
2023-05-23	542.51	542.51	535.00	535.00	524.41	487
2023-05-22	536.30	544.00	535.00	542.50	531.76	1,141
2023-05-19	530.00	535.00	529.00	529.00	518.53	426
2023-05-18	520.00	529.98	520.00	522.00	511.67	1,411
2023-05-17	508.90	515.54	507.00	514.44	504.26	713
2023-05-16	517.62	517.62	512.00	512.49	502.35	1,389
2023-05-15	512.99	519.50	512.99	518.53	508.27	437
2023-05-12	508.54	510.54	508.00	508.00	497.94	106
2023-05-11	518.00	518.00	508.50	508.54	498.47	1,265
2023-05-10	530.65	530.65	520.00	520.00	509.71	1,369
2023-05-09	540.65	540.65	536.00	536.00	525.39	142
2023-05-08	546.00	546.00	545.30	545.30	534.51	981
2023-05-05	550.65	552.00	548.50	552.00	541.07	1,178
2023-05-04	555.99	570.00	555.99	570.00	558.72	395
2023-05-03	544.31	554.99	543.00	554.99	541.80	230
2023-05-02	550.65	550.65	536.00	536.34	523.59	296
2023-04-28	567.20	582.50	555.00	561.98	548.62	6,537
2023-04-27	525.00	539.99	525.00	537.17	524.40	5,828
2023-04-26	532.00	532.00	524.00	525.00	512.52	145
2023-04-25	530.65	532.99	519.99	527.00	514.48	266
2023-04-24	544.00	545.00	532.00	532.99	520.32	548
2023-04-21	550.65	550.65	544.95	544.95	532.00	989
2023-04-20	560.65	562.00	555.50	560.00	546.69	137
2023-04-19	573.01	573.01	562.70	562.70	549.33	795
2023-04-18	581.99	581.99	573.02	573.97	560.33	1,819
2023-04-17	585.00	585.00	573.00	582.00	568.17	81
2023-04-14	581.00	581.00	572.70	575.00	561.33	772
2023-04-13	575.01	584.00	574.00	581.00	567.19	189
2023-04-12	580.65	582.00	575.01	575.01	561.34	2,574
2023-04-11	592.00	600.49	587.51	590.01	575.99	488
2023-04-10	598.49	598.49	590.00	592.00	577.93	201
2023-04-05	597.00	601.50	594.03	601.50	587.20	4,351
2023-04-04	596.00	608.40	593.01	597.13	582.94	6,243
2023-04-03	589.92	600.50	589.92	595.82	581.66	5,777
2023-03-31	580.00	592.50	580.00	586.99	573.04	7,351
2023-03-30	570.00	589.72	570.00	580.50	566.70	4,825
2023-03-29	545.00	577.48	545.00	572.32	558.72	3,500
2023-03-28	530.65	532.67	530.65	532.00	519.36	195
2023-03-27	540.96	542.00	539.00	542.00	529.12	220
2023-03-24	539.17	551.99	539.17	544.50	531.56	837
2023-03-23	530.00	542.00	526.00	541.88	529.00	694
2023-03-22	529.00	532.00	526.00	531.00	518.38	324
2023-03-21	560.52	560.52	525.01	530.21	517.61	916

← NewerPage 15 of 22 · 1,261 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.