Intel Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	565.00	567.00	557.03	564.30	550.89	3,105
2023-03-16	538.99	570.00	538.99	565.71	552.27	4,722
2023-03-15	526.00	539.96	520.86	538.98	526.17	2,635
2023-03-14	511.00	523.00	511.00	515.99	503.73	490
2023-03-13	500.00	515.70	500.00	515.00	502.76	1,071
2023-03-10	483.62	505.40	483.62	500.02	488.14	2,554
2023-03-09	464.42	485.00	464.42	480.05	468.64	756
2023-03-08	460.65	469.96	459.00	462.41	451.42	7,164
2023-03-07	469.98	469.98	465.00	465.00	453.95	134
2023-03-06	476.65	476.65	468.00	469.99	458.82	209
2023-03-03	471.50	476.00	470.50	475.99	464.68	1,315
2023-03-02	460.99	476.19	458.01	475.66	464.36	4,306
2023-03-01	455.86	470.00	455.86	460.99	450.03	772
2023-02-28	456.00	460.00	453.02	455.86	445.03	1,506
2023-02-27	467.78	467.78	459.00	459.00	448.09	424
2023-02-24	470.02	470.02	460.01	467.75	456.63	1,002
2023-02-23	471.40	478.87	466.03	472.67	461.44	1,467
2023-02-22	480.65	491.00	465.03	471.88	460.67	2,630
2023-02-21	510.96	510.96	482.20	489.98	478.34	3,435
2023-02-20	510.96	510.96	510.96	510.96	498.82	77
2023-02-17	520.50	520.50	504.55	508.99	496.89	3,007
2023-02-16	533.00	533.00	522.02	525.62	513.13	2,208
2023-02-15	530.00	534.00	530.00	534.00	521.31	9,971
2023-02-14	526.20	530.98	521.03	530.37	517.77	6,668
2023-02-13	517.00	536.29	517.00	535.80	523.07	3,898
2023-02-10	516.01	525.00	511.98	518.50	506.18	3,569
2023-02-09	535.07	545.99	518.01	522.55	510.13	812
2023-02-08	550.00	553.49	534.51	534.51	521.81	2,816
2023-02-07	560.65	560.65	540.65	550.10	537.03	3,002
2023-02-03	565.00	587.00	565.00	575.00	561.33	8,820
2023-02-02	539.01	562.50	536.86	556.01	536.07	8,522
2023-02-01	526.50	546.60	526.50	540.68	521.29	1,525
2023-01-31	522.21	530.00	515.01	527.01	508.11	11,349
2023-01-30	528.00	534.50	522.08	522.21	503.49	1,127
2023-01-27	529.01	530.00	503.54	527.99	509.06	14,631
2023-01-26	564.00	566.64	553.03	564.40	544.16	6,271
2023-01-25	560.00	561.00	550.65	561.00	540.88	11,801
2023-01-24	572.00	572.00	560.00	560.00	539.92	1,161
2023-01-23	565.00	577.50	565.00	569.00	548.60	1,222
2023-01-20	537.00	556.90	537.00	556.90	536.93	213
2023-01-19	543.02	543.02	540.00	540.02	520.66	139
2023-01-18	551.00	554.99	540.00	540.01	520.65	1,210
2023-01-17	569.01	569.01	555.00	555.00	535.10	669
2023-01-16	569.00	569.00	569.00	569.00	548.60	16
2023-01-13	566.00	566.00	562.00	562.01	541.86	7,026
2023-01-12	565.00	571.00	560.00	570.00	549.56	407
2023-01-11	560.00	569.99	555.00	563.60	543.39	801
2023-01-10	558.91	565.97	550.67	557.00	537.03	2,329
2023-01-09	556.90	577.50	556.90	560.00	539.92	3,077
2023-01-06	538.50	551.00	538.50	551.00	531.24	12,239
2023-01-05	536.99	538.50	531.00	538.50	519.19	232
2023-01-04	534.99	538.50	529.00	534.00	514.85	605
2023-01-03	524.79	524.79	515.00	520.00	501.35	43
2023-01-02	524.00	524.00	520.00	520.00	501.35	46
2022-12-30	510.00	512.48	508.00	510.00	491.71	266
2022-12-29	503.01	510.00	503.01	510.00	491.71	233
2022-12-28	510.00	510.00	496.00	496.00	478.22	13,821
2022-12-27	501.01	506.00	499.01	506.00	487.86	4,080
2022-12-26	505.00	510.00	505.00	510.00	491.71	35
2022-12-23	510.00	510.00	502.52	505.00	486.89	226

← NewerPage 16 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.