Intel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 1,133.70 | 1,144.00 | 1,120.00 | 1,139.79 | 1,057.07 | 1,791 |
| 2022-01-10 | 1,094.46 | 1,123.40 | 1,094.46 | 1,120.17 | 1,038.88 | 12,325 |
| 2022-01-07 | 1,100.00 | 1,100.00 | 1,090.65 | 1,090.65 | 1,011.50 | 77 |
| 2022-01-06 | 1,100.66 | 1,110.00 | 1,090.66 | 1,108.75 | 1,028.28 | 396 |
| 2022-01-05 | 1,112.39 | 1,140.00 | 1,110.65 | 1,110.65 | 1,030.05 | 4,765 |
| 2022-01-04 | 1,091.80 | 1,104.00 | 1,091.80 | 1,094.50 | 1,015.07 | 443 |
| 2022-01-03 | 1,080.00 | 1,090.00 | 1,070.00 | 1,089.95 | 1,010.85 | 939 |
| 2021-12-31 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 983.07 | 23 |
| 2021-12-30 | 1,067.00 | 1,067.00 | 1,062.00 | 1,062.00 | 984.93 | 20 |
| 2021-12-29 | 1,050.00 | 1,067.00 | 1,050.00 | 1,067.00 | 989.56 | 3,677 |
| 2021-12-28 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 988.64 | 5 |
| 2021-12-27 | 1,071.20 | 1,079.99 | 1,071.20 | 1,072.15 | 994.34 | 3,542 |
| 2021-12-24 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 986.78 | 0 |
| 2021-12-23 | 1,071.20 | 1,071.20 | 1,064.00 | 1,064.00 | 986.78 | 2,621 |
| 2021-12-22 | 1,051.01 | 1,070.99 | 1,051.01 | 1,070.99 | 993.26 | 18 |
| 2021-12-21 | 1,050.60 | 1,056.26 | 1,046.50 | 1,051.00 | 974.73 | 7,849 |
| 2021-12-20 | 1,051.00 | 1,051.00 | 1,020.00 | 1,020.00 | 945.98 | 123 |
| 2021-12-17 | 1,040.00 | 1,054.70 | 1,040.00 | 1,051.01 | 974.73 | 10,268 |
| 2021-12-16 | 1,066.00 | 1,079.49 | 1,059.60 | 1,062.00 | 984.93 | 11,727 |
| 2021-12-15 | 1,066.79 | 1,066.79 | 1,050.00 | 1,066.00 | 988.64 | 748 |
| 2021-12-14 | 1,050.00 | 1,066.79 | 1,046.88 | 1,046.88 | 970.90 | 16,417 |
| 2021-12-13 | 1,060.00 | 1,070.99 | 1,060.00 | 1,066.99 | 989.55 | 110 |
| 2021-12-10 | 1,060.00 | 1,068.73 | 1,050.00 | 1,050.00 | 973.80 | 760 |
| 2021-12-09 | 1,081.00 | 1,081.00 | 1,059.50 | 1,059.50 | 982.61 | 6,045 |
| 2021-12-08 | 1,090.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,006.26 | 731 |
| 2021-12-07 | 1,161.02 | 1,163.00 | 1,100.00 | 1,100.00 | 1,020.17 | 43,663 |
| 2021-12-06 | 1,060.00 | 1,088.00 | 1,060.00 | 1,086.95 | 1,008.07 | 9,232 |
| 2021-12-03 | 1,050.01 | 1,066.05 | 1,034.11 | 1,043.73 | 967.98 | 420 |
| 2021-12-02 | 1,035.00 | 1,055.00 | 1,035.00 | 1,055.00 | 978.44 | 368 |
| 2021-12-01 | 1,060.00 | 1,069.99 | 1,045.00 | 1,045.01 | 969.17 | 2,468 |
| 2021-11-30 | 1,096.80 | 1,096.80 | 1,050.01 | 1,059.05 | 982.19 | 579 |
| 2021-11-29 | 1,065.00 | 1,084.99 | 1,056.02 | 1,084.99 | 1,006.25 | 4,020 |
| 2021-11-26 | 1,076.35 | 1,076.35 | 1,050.01 | 1,050.01 | 973.81 | 1,166 |
| 2021-11-25 | 1,063.00 | 1,073.00 | 1,060.00 | 1,073.00 | 995.13 | 49 |
| 2021-11-24 | 1,050.00 | 1,063.00 | 1,050.00 | 1,063.00 | 985.85 | 784 |
| 2021-11-23 | 1,051.00 | 1,051.00 | 1,045.00 | 1,045.00 | 969.16 | 872 |
| 2021-11-22 | 1,050.60 | 1,061.21 | 1,050.60 | 1,053.00 | 976.58 | 4,100 |
| 2021-11-19 | 1,028.66 | 1,028.66 | 1,023.01 | 1,023.51 | 949.23 | 966 |
| 2021-11-18 | 1,030.01 | 1,030.01 | 1,020.00 | 1,028.66 | 954.01 | 1,099 |
| 2021-11-17 | 1,043.33 | 1,045.00 | 1,040.00 | 1,040.18 | 964.69 | 4,348 |
| 2021-11-16 | 1,038.33 | 1,060.90 | 1,038.33 | 1,050.00 | 973.80 | 11,851 |
| 2021-11-12 | 1,038.84 | 1,043.80 | 1,038.00 | 1,038.33 | 962.97 | 1,204 |
| 2021-11-11 | 1,039.00 | 1,039.00 | 1,038.00 | 1,038.00 | 962.67 | 36 |
| 2021-11-10 | 1,025.01 | 1,051.00 | 1,025.01 | 1,051.00 | 974.73 | 49 |
| 2021-11-09 | 1,035.00 | 1,044.40 | 1,025.01 | 1,040.00 | 964.52 | 934 |
| 2021-11-08 | 1,058.00 | 1,058.00 | 1,045.25 | 1,048.00 | 971.94 | 16,203 |
| 2021-11-05 | 1,054.09 | 1,054.09 | 1,032.00 | 1,034.00 | 958.96 | 2,561 |
| 2021-11-04 | 1,040.18 | 1,040.18 | 1,027.01 | 1,027.01 | 952.48 | 955 |
| 2021-11-03 | 1,033.50 | 1,049.98 | 1,033.50 | 1,035.01 | 953.25 | 10,960 |
| 2021-11-01 | 1,020.00 | 1,031.69 | 1,018.00 | 1,030.00 | 948.63 | 6,796 |
| 2021-10-29 | 998.39 | 1,012.50 | 989.00 | 1,007.00 | 927.45 | 1,629 |
| 2021-10-28 | 980.00 | 980.99 | 975.35 | 979.16 | 901.81 | 56,096 |
| 2021-10-27 | 982.00 | 984.99 | 965.01 | 976.01 | 898.91 | 14,236 |
| 2021-10-26 | 985.00 | 985.00 | 970.00 | 977.19 | 900.00 | 9,739 |
| 2021-10-25 | 1,002.00 | 1,014.98 | 996.34 | 997.37 | 918.58 | 2,895 |
| 2021-10-22 | 1,045.00 | 1,045.00 | 994.00 | 996.34 | 917.63 | 20,564 |
| 2021-10-21 | 1,120.00 | 1,135.00 | 1,120.00 | 1,133.52 | 1,043.98 | 980 |
| 2021-10-20 | 1,111.41 | 1,120.00 | 1,111.41 | 1,118.00 | 1,029.68 | 642 |
← NewerPage 21 of 21 · 1,258 trading days
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.