Intel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 956.21 | 962.49 | 944.00 | 961.00 | 898.06 | 467 |
| 2022-04-06 | 957.25 | 965.00 | 949.00 | 960.89 | 897.96 | 844 |
| 2022-04-05 | 968.00 | 979.18 | 955.01 | 960.00 | 897.13 | 1,762 |
| 2022-04-04 | 950.00 | 979.19 | 950.00 | 975.00 | 911.15 | 619 |
| 2022-04-01 | 995.39 | 995.39 | 942.00 | 955.00 | 892.46 | 25,515 |
| 2022-03-31 | 1,020.00 | 1,020.00 | 990.49 | 991.36 | 926.44 | 1,739 |
| 2022-03-30 | 1,035.00 | 1,040.00 | 1,010.66 | 1,010.66 | 944.47 | 912 |
| 2022-03-29 | 1,032.00 | 1,041.00 | 1,025.01 | 1,040.00 | 971.89 | 2,704 |
| 2022-03-28 | 1,030.00 | 1,034.99 | 1,015.01 | 1,025.01 | 957.88 | 916 |
| 2022-03-25 | 1,030.01 | 1,039.96 | 1,025.01 | 1,030.00 | 962.55 | 273 |
| 2022-03-24 | 995.00 | 1,035.00 | 995.00 | 1,032.82 | 965.18 | 1,387 |
| 2022-03-23 | 974.01 | 995.00 | 972.01 | 977.00 | 913.02 | 459 |
| 2022-03-22 | 970.00 | 980.00 | 966.00 | 975.01 | 911.16 | 1,696 |
| 2022-03-18 | 969.99 | 969.99 | 956.88 | 969.88 | 906.36 | 3,590 |
| 2022-03-17 | 948.50 | 974.99 | 948.50 | 960.06 | 897.19 | 4,657 |
| 2022-03-16 | 948.30 | 958.60 | 948.30 | 951.22 | 888.92 | 1,056 |
| 2022-03-15 | 929.00 | 939.79 | 920.65 | 932.00 | 870.96 | 990 |
| 2022-03-14 | 962.00 | 962.00 | 929.36 | 929.36 | 868.50 | 1,201 |
| 2022-03-11 | 974.01 | 978.07 | 960.65 | 962.00 | 899.00 | 749 |
| 2022-03-10 | 992.06 | 992.06 | 970.65 | 974.00 | 910.21 | 515 |
| 2022-03-09 | 1,010.00 | 1,010.00 | 990.65 | 992.06 | 927.09 | 869 |
| 2022-03-08 | 1,030.69 | 1,034.99 | 1,005.68 | 1,028.00 | 960.68 | 1,261 |
| 2022-03-07 | 1,010.10 | 1,023.00 | 1,006.50 | 1,016.89 | 950.29 | 5,505 |
| 2022-03-04 | 1,000.00 | 1,009.99 | 986.96 | 986.96 | 922.32 | 153 |
| 2022-03-03 | 1,005.37 | 1,005.37 | 985.01 | 986.85 | 922.22 | 7,487 |
| 2022-03-02 | 989.50 | 1,008.00 | 989.50 | 1,005.37 | 939.53 | 5,470 |
| 2022-03-01 | 979.20 | 989.49 | 950.04 | 963.23 | 900.15 | 961 |
| 2022-02-28 | 968.00 | 979.19 | 955.00 | 975.00 | 911.15 | 2,586 |
| 2022-02-25 | 958.60 | 968.99 | 950.00 | 967.50 | 904.14 | 13,114 |
| 2022-02-24 | 902.33 | 958.60 | 900.51 | 957.65 | 894.93 | 14,029 |
| 2022-02-23 | 918.00 | 925.98 | 901.91 | 906.64 | 847.26 | 14,881 |
| 2022-02-22 | 920.65 | 920.65 | 890.70 | 912.00 | 852.27 | 6,566 |
| 2022-02-21 | 934.00 | 948.30 | 934.00 | 940.00 | 878.44 | 201 |
| 2022-02-18 | 960.65 | 960.65 | 907.99 | 918.00 | 857.88 | 63,891 |
| 2022-02-17 | 962.01 | 983.48 | 962.01 | 970.00 | 906.47 | 1,114 |
| 2022-02-16 | 985.00 | 985.00 | 978.00 | 983.49 | 919.08 | 1,643 |
| 2022-02-15 | 969.01 | 998.39 | 969.01 | 982.80 | 918.44 | 1,951 |
| 2022-02-14 | 970.65 | 980.00 | 960.66 | 960.66 | 897.75 | 1,557 |
| 2022-02-11 | 995.00 | 999.99 | 980.44 | 980.44 | 916.23 | 234 |
| 2022-02-10 | 1,011.50 | 1,016.85 | 1,010.27 | 1,010.27 | 944.11 | 1,965 |
| 2022-02-09 | 1,010.10 | 1,030.69 | 1,008.00 | 1,030.69 | 963.19 | 3,246 |
| 2022-02-08 | 1,010.09 | 1,010.09 | 1,000.00 | 1,004.00 | 938.25 | 1,788 |
| 2022-02-04 | 990.65 | 994.00 | 980.65 | 990.00 | 925.17 | 9,968 |
| 2022-02-03 | 1,020.40 | 1,020.40 | 1,000.00 | 1,000.00 | 927.43 | 348 |
| 2022-02-02 | 1,008.00 | 1,020.39 | 1,002.00 | 1,020.39 | 946.34 | 6,611 |
| 2022-02-01 | 999.79 | 1,006.00 | 999.79 | 1,006.00 | 932.99 | 112 |
| 2022-01-31 | 999.80 | 999.80 | 993.00 | 999.80 | 927.24 | 507 |
| 2022-01-28 | 980.65 | 985.00 | 972.00 | 982.00 | 910.73 | 4,378 |
| 2022-01-27 | 1,050.65 | 1,050.65 | 990.65 | 999.99 | 927.42 | 4,606 |
| 2022-01-26 | 1,050.00 | 1,083.28 | 1,050.00 | 1,074.00 | 996.06 | 5,965 |
| 2022-01-25 | 1,040.65 | 1,062.00 | 1,040.65 | 1,048.00 | 971.94 | 15,455 |
| 2022-01-24 | 1,060.67 | 1,060.67 | 1,029.62 | 1,060.00 | 983.07 | 10,880 |
| 2022-01-21 | 1,060.65 | 1,083.03 | 1,060.65 | 1,060.67 | 983.69 | 5,412 |
| 2022-01-20 | 1,090.65 | 1,105.99 | 1,067.01 | 1,084.18 | 1,005.50 | 718 |
| 2022-01-19 | 1,110.65 | 1,110.65 | 1,100.65 | 1,105.00 | 1,024.81 | 100 |
| 2022-01-18 | 1,120.00 | 1,130.00 | 1,120.00 | 1,124.00 | 1,042.43 | 5,762 |
| 2022-01-17 | 1,126.00 | 1,126.00 | 1,112.00 | 1,117.05 | 1,035.98 | 94 |
| 2022-01-14 | 1,123.00 | 1,126.00 | 1,123.00 | 1,126.00 | 1,044.28 | 50 |
| 2022-01-13 | 1,130.01 | 1,130.01 | 1,121.00 | 1,121.00 | 1,039.65 | 1,572 |
| 2022-01-12 | 1,130.00 | 1,130.00 | 1,123.01 | 1,127.30 | 1,045.49 | 383 |
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.