Intel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 554.00 | 560.00 | 549.98 | 554.01 | 527.11 | 758 |
| 2022-09-23 | 555.00 | 557.69 | 551.02 | 554.97 | 528.02 | 702 |
| 2022-09-22 | 562.00 | 574.99 | 560.00 | 560.00 | 532.81 | 6,803 |
| 2022-09-21 | 580.02 | 590.00 | 570.65 | 570.65 | 542.94 | 5,217 |
| 2022-09-20 | 586.00 | 586.00 | 576.00 | 578.00 | 549.93 | 6,915 |
| 2022-09-19 | 581.99 | 592.00 | 580.00 | 590.98 | 562.28 | 7,562 |
| 2022-09-15 | 586.00 | 587.00 | 577.90 | 579.30 | 551.17 | 25,017 |
| 2022-09-14 | 591.50 | 595.50 | 580.65 | 581.74 | 553.49 | 23,731 |
| 2022-09-13 | 615.00 | 615.00 | 588.00 | 592.25 | 563.49 | 9,221 |
| 2022-09-12 | 629.00 | 634.99 | 623.00 | 625.64 | 595.26 | 521 |
| 2022-09-09 | 618.90 | 628.98 | 618.90 | 623.01 | 592.76 | 5,988 |
| 2022-09-08 | 614.93 | 618.89 | 600.85 | 609.93 | 580.31 | 4,128 |
| 2022-09-07 | 611.00 | 617.38 | 608.00 | 614.93 | 585.07 | 1,286 |
| 2022-09-06 | 626.00 | 626.00 | 613.01 | 613.47 | 583.68 | 2,042 |
| 2022-09-05 | 630.00 | 630.00 | 630.00 | 630.00 | 599.41 | 42 |
| 2022-09-02 | 638.00 | 645.00 | 622.00 | 622.00 | 591.79 | 28,291 |
| 2022-09-01 | 642.00 | 642.00 | 630.65 | 637.73 | 606.76 | 1,263 |
| 2022-08-31 | 648.50 | 648.50 | 640.50 | 644.99 | 613.67 | 4,292 |
| 2022-08-30 | 654.00 | 667.79 | 648.50 | 649.99 | 618.43 | 11,035 |
| 2022-08-29 | 674.02 | 674.02 | 659.50 | 663.47 | 631.25 | 1,589 |
| 2022-08-26 | 688.79 | 688.79 | 673.20 | 673.20 | 640.51 | 580 |
| 2022-08-25 | 673.00 | 694.98 | 673.00 | 694.98 | 661.23 | 1,031 |
| 2022-08-24 | 675.00 | 678.49 | 670.00 | 674.49 | 641.74 | 2,144 |
| 2022-08-23 | 682.00 | 686.77 | 678.53 | 678.53 | 645.58 | 587 |
| 2022-08-22 | 710.00 | 710.00 | 680.00 | 682.00 | 648.88 | 10,541 |
| 2022-08-19 | 727.00 | 727.00 | 710.06 | 715.05 | 680.33 | 549 |
| 2022-08-18 | 721.00 | 731.99 | 721.00 | 727.00 | 691.70 | 6,818 |
| 2022-08-17 | 717.00 | 717.00 | 708.04 | 715.04 | 680.32 | 232 |
| 2022-08-16 | 715.01 | 725.00 | 714.50 | 720.34 | 685.36 | 990 |
| 2022-08-15 | 719.00 | 725.00 | 715.00 | 720.00 | 685.04 | 5,856 |
| 2022-08-12 | 716.50 | 718.99 | 708.00 | 716.43 | 681.64 | 36,656 |
| 2022-08-11 | 711.40 | 721.70 | 710.01 | 712.01 | 677.43 | 11,228 |
| 2022-08-10 | 707.00 | 707.00 | 690.65 | 698.00 | 664.10 | 41,481 |
| 2022-08-09 | 713.00 | 713.00 | 698.62 | 700.00 | 666.01 | 1,372 |
| 2022-08-08 | 725.00 | 730.00 | 713.98 | 719.99 | 685.03 | 2,408 |
| 2022-08-05 | 726.99 | 728.99 | 718.62 | 724.23 | 689.06 | 13,033 |
| 2022-08-04 | 737.50 | 737.50 | 720.00 | 725.41 | 690.18 | 27,119 |
| 2022-08-03 | 752.99 | 752.99 | 730.65 | 748.98 | 705.54 | 2,892 |
| 2022-08-02 | 750.00 | 754.97 | 739.93 | 751.73 | 708.13 | 2,944 |
| 2022-08-01 | 738.00 | 763.00 | 735.00 | 754.98 | 711.19 | 1,535 |
| 2022-07-29 | 779.68 | 779.68 | 716.01 | 736.29 | 693.58 | 57,364 |
| 2022-07-28 | 812.58 | 815.59 | 798.00 | 807.44 | 760.61 | 5,805 |
| 2022-07-27 | 810.00 | 815.00 | 805.01 | 812.02 | 764.92 | 466 |
| 2022-07-26 | 807.00 | 807.50 | 798.00 | 798.00 | 751.71 | 1,134 |
| 2022-07-25 | 800.65 | 809.99 | 790.00 | 802.00 | 755.48 | 312 |
| 2022-07-22 | 821.91 | 825.00 | 801.01 | 802.33 | 755.79 | 4,755 |
| 2022-07-21 | 832.99 | 835.00 | 832.97 | 833.01 | 784.69 | 699 |
| 2022-07-20 | 820.50 | 833.00 | 810.01 | 833.00 | 784.68 | 1,131 |
| 2022-07-19 | 804.10 | 834.99 | 804.10 | 825.50 | 777.62 | 6,157 |
| 2022-07-18 | 804.10 | 804.10 | 788.01 | 788.03 | 742.32 | 400 |
| 2022-07-15 | 793.80 | 793.80 | 788.00 | 788.00 | 742.29 | 127 |
| 2022-07-14 | 762.01 | 762.01 | 762.01 | 762.01 | 717.81 | 27 |
| 2022-07-13 | 777.00 | 777.00 | 777.00 | 777.00 | 731.93 | 0 |
| 2022-07-12 | 777.00 | 777.00 | 777.00 | 777.00 | 731.93 | 2,862 |
| 2022-07-11 | 785.00 | 785.00 | 785.00 | 785.00 | 739.47 | 35 |
| 2022-07-08 | 770.00 | 787.49 | 769.00 | 787.49 | 741.81 | 1,157 |
| 2022-07-07 | 773.20 | 785.99 | 773.20 | 782.00 | 736.64 | 3,608 |
| 2022-07-06 | 750.00 | 768.50 | 750.00 | 768.50 | 723.93 | 84 |
| 2022-07-05 | 730.65 | 752.60 | 730.65 | 752.60 | 708.95 | 65 |
| 2022-07-04 | 737.00 | 737.00 | 737.00 | 737.00 | 694.25 | 0 |
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.