Intel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 520.65 | 520.65 | 498.00 | 508.00 | 489.79 | 14,681 |
| 2022-12-21 | 527.60 | 531.00 | 525.02 | 528.00 | 509.07 | 1,504 |
| 2022-12-20 | 532.99 | 532.99 | 522.03 | 523.73 | 504.95 | 7,016 |
| 2022-12-19 | 533.51 | 533.51 | 524.40 | 524.51 | 505.70 | 3,800 |
| 2022-12-16 | 539.07 | 539.07 | 524.00 | 527.20 | 508.30 | 11,715 |
| 2022-12-15 | 575.00 | 575.00 | 536.00 | 537.19 | 517.93 | 10,442 |
| 2022-12-14 | 570.00 | 570.00 | 565.50 | 565.50 | 545.22 | 652 |
| 2022-12-13 | 568.00 | 589.99 | 557.42 | 557.43 | 537.44 | 2,566 |
| 2022-12-09 | 566.98 | 569.99 | 557.02 | 557.42 | 537.43 | 198 |
| 2022-12-08 | 560.00 | 566.98 | 560.00 | 566.98 | 546.65 | 61 |
| 2022-12-07 | 574.99 | 574.99 | 550.67 | 557.86 | 537.86 | 490 |
| 2022-12-06 | 564.64 | 574.99 | 563.01 | 574.99 | 554.37 | 6,119 |
| 2022-12-05 | 577.50 | 582.00 | 568.03 | 574.75 | 554.14 | 5,864 |
| 2022-12-02 | 560.65 | 568.07 | 555.00 | 566.77 | 546.45 | 946 |
| 2022-12-01 | 580.00 | 580.00 | 565.50 | 570.86 | 550.39 | 1,866 |
| 2022-11-30 | 550.65 | 577.50 | 549.00 | 574.94 | 554.32 | 1,456 |
| 2022-11-29 | 555.11 | 556.00 | 554.75 | 555.00 | 535.10 | 12,389 |
| 2022-11-28 | 562.02 | 564.99 | 551.70 | 551.70 | 531.92 | 377 |
| 2022-11-25 | 570.01 | 570.01 | 567.00 | 568.00 | 547.63 | 338 |
| 2022-11-24 | 578.00 | 578.00 | 578.00 | 578.00 | 557.28 | 0 |
| 2022-11-23 | 577.50 | 581.11 | 577.50 | 578.00 | 557.28 | 785 |
| 2022-11-22 | 570.65 | 576.01 | 570.00 | 575.00 | 554.38 | 1,611 |
| 2022-11-18 | 587.80 | 587.80 | 579.00 | 583.00 | 562.10 | 165 |
| 2022-11-17 | 567.48 | 578.01 | 567.00 | 578.00 | 557.28 | 1,044 |
| 2022-11-16 | 580.65 | 580.65 | 568.02 | 568.02 | 547.65 | 969 |
| 2022-11-15 | 605.00 | 608.39 | 592.00 | 593.94 | 572.64 | 4,540 |
| 2022-11-14 | 593.00 | 601.98 | 588.00 | 588.87 | 567.76 | 863 |
| 2022-11-11 | 577.50 | 598.08 | 577.50 | 595.00 | 573.67 | 19,300 |
| 2022-11-10 | 552.99 | 572.00 | 552.99 | 571.32 | 550.83 | 721 |
| 2022-11-09 | 547.40 | 547.40 | 540.65 | 543.06 | 523.59 | 8,671 |
| 2022-11-08 | 556.90 | 560.00 | 549.99 | 549.99 | 530.27 | 4,523 |
| 2022-11-07 | 553.22 | 553.22 | 544.00 | 553.13 | 533.30 | 4,650 |
| 2022-11-04 | 548.00 | 549.00 | 539.00 | 541.51 | 522.09 | 665 |
| 2022-11-03 | 561.00 | 561.00 | 539.75 | 540.90 | 514.63 | 5,958 |
| 2022-11-01 | 562.31 | 565.79 | 550.66 | 560.69 | 533.46 | 5,993 |
| 2022-10-31 | 577.00 | 577.00 | 560.65 | 562.30 | 534.99 | 3,251 |
| 2022-10-28 | 540.00 | 579.00 | 540.00 | 578.00 | 549.93 | 3,341 |
| 2022-10-27 | 541.10 | 541.10 | 520.65 | 520.80 | 495.51 | 4,482 |
| 2022-10-26 | 543.00 | 551.48 | 542.00 | 545.00 | 518.53 | 1,283 |
| 2022-10-25 | 546.26 | 549.99 | 540.04 | 542.09 | 515.77 | 5,631 |
| 2022-10-24 | 532.00 | 547.00 | 531.00 | 544.25 | 517.82 | 3,991 |
| 2022-10-21 | 523.00 | 537.00 | 520.65 | 537.00 | 510.92 | 740 |
| 2022-10-20 | 528.89 | 536.30 | 521.43 | 523.75 | 498.32 | 959 |
| 2022-10-19 | 525.00 | 525.56 | 518.50 | 521.98 | 496.63 | 636 |
| 2022-10-18 | 536.30 | 536.30 | 514.00 | 515.00 | 489.99 | 531 |
| 2022-10-17 | 525.01 | 533.38 | 525.00 | 527.01 | 501.42 | 126 |
| 2022-10-14 | 527.80 | 532.86 | 520.00 | 520.00 | 494.75 | 332 |
| 2022-10-13 | 497.00 | 528.50 | 497.00 | 527.11 | 501.51 | 8,159 |
| 2022-10-12 | 502.00 | 511.00 | 500.01 | 509.00 | 484.28 | 1,165 |
| 2022-10-11 | 500.65 | 507.00 | 495.00 | 499.00 | 474.77 | 6,375 |
| 2022-10-10 | 513.11 | 516.58 | 502.02 | 507.00 | 482.38 | 294 |
| 2022-10-07 | 545.00 | 545.00 | 514.02 | 517.00 | 491.89 | 4,368 |
| 2022-10-06 | 553.00 | 555.00 | 541.21 | 547.00 | 520.44 | 6,012 |
| 2022-10-05 | 543.51 | 556.90 | 543.50 | 555.00 | 528.05 | 5,684 |
| 2022-10-04 | 546.50 | 554.00 | 546.50 | 551.00 | 524.24 | 451 |
| 2022-10-03 | 526.00 | 543.90 | 526.00 | 543.01 | 516.64 | 2,104 |
| 2022-09-30 | 530.01 | 537.58 | 520.00 | 521.64 | 496.31 | 1,589 |
| 2022-09-29 | 542.03 | 542.03 | 529.70 | 531.00 | 505.21 | 1,620 |
| 2022-09-28 | 548.02 | 551.99 | 544.02 | 546.00 | 519.49 | 623 |
| 2022-09-27 | 547.00 | 552.00 | 544.00 | 549.99 | 523.28 | 2,162 |
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.