Intel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,486.50 | 1,660.00 | 1,486.50 | 1,655.40 | 1,655.40 | 29,543 |
| 2026-04-28 | 1,440.00 | 1,463.53 | 1,411.28 | 1,458.78 | 1,458.78 | 4,023 |
| 2026-04-27 | 1,429.44 | 1,500.01 | 1,429.44 | 1,470.90 | 1,470.90 | 31,062 |
| 2026-04-24 | 1,439.99 | 1,474.99 | 1,388.50 | 1,424.58 | 1,424.58 | 65,312 |
| 2026-04-23 | 1,130.00 | 1,189.99 | 1,130.00 | 1,173.28 | 1,173.28 | 32,869 |
| 2026-04-22 | 1,155.75 | 1,187.00 | 1,129.00 | 1,130.74 | 1,130.74 | 6,029 |
| 2026-04-21 | 1,150.20 | 1,164.00 | 1,140.02 | 1,150.00 | 1,150.00 | 4,675 |
| 2026-04-20 | 1,187.16 | 1,195.00 | 1,129.99 | 1,135.00 | 1,135.00 | 12,497 |
| 2026-04-17 | 1,179.00 | 1,210.00 | 1,172.01 | 1,184.09 | 1,184.09 | 8,080 |
| 2026-04-16 | 1,112.05 | 1,182.90 | 1,112.05 | 1,179.32 | 1,179.32 | 20,806 |
| 2026-04-15 | 1,100.00 | 1,134.99 | 1,088.02 | 1,112.00 | 1,112.00 | 1,272 |
| 2026-04-14 | 1,127.00 | 1,127.00 | 1,070.01 | 1,095.47 | 1,095.47 | 8,276 |
| 2026-04-13 | 1,073.98 | 1,135.00 | 1,073.98 | 1,126.49 | 1,126.49 | 5,491 |
| 2026-04-10 | 1,066.06 | 1,092.98 | 1,055.00 | 1,083.29 | 1,083.29 | 58,781 |
| 2026-04-09 | 1,021.53 | 1,075.10 | 1,021.53 | 1,071.97 | 1,071.97 | 22,151 |
| 2026-04-08 | 958.38 | 1,029.00 | 957.00 | 1,022.92 | 1,022.92 | 34,503 |
| 2026-04-07 | 903.01 | 941.97 | 903.01 | 933.66 | 933.66 | 10,638 |
| 2026-04-06 | 910.00 | 922.00 | 890.00 | 903.00 | 903.00 | 13,361 |
| 2026-04-01 | 790.51 | 865.00 | 790.51 | 856.26 | 856.26 | 11,872 |
| 2026-03-31 | 755.00 | 787.00 | 755.00 | 770.00 | 770.00 | 5,448 |
| 2026-03-30 | 783.11 | 783.11 | 739.20 | 739.20 | 739.20 | 2,005 |
| 2026-03-27 | 781.00 | 784.91 | 777.02 | 781.00 | 781.00 | 1,848 |
| 2026-03-26 | 811.00 | 811.00 | 789.98 | 790.00 | 790.00 | 2,770 |
| 2026-03-25 | 816.50 | 846.97 | 813.99 | 838.00 | 838.00 | 9,910 |
| 2026-03-24 | 790.00 | 790.00 | 772.00 | 782.17 | 782.17 | 3,654 |
| 2026-03-23 | 798.00 | 800.50 | 779.56 | 788.99 | 788.99 | 5,179 |
| 2026-03-20 | 825.00 | 836.00 | 788.70 | 788.70 | 788.70 | 997 |
| 2026-03-19 | 790.00 | 820.46 | 790.00 | 820.00 | 820.00 | 20,778 |
| 2026-03-18 | 775.62 | 809.02 | 775.62 | 805.14 | 805.14 | 1,273 |
| 2026-03-17 | 818.00 | 818.00 | 776.02 | 776.97 | 776.97 | 5,549 |
| 2026-03-13 | 803.07 | 829.40 | 803.07 | 818.00 | 818.00 | 3,739 |
| 2026-03-12 | 823.00 | 823.00 | 802.71 | 809.63 | 809.63 | 2,488 |
| 2026-03-11 | 820.00 | 859.99 | 820.00 | 848.24 | 848.24 | 6,013 |
| 2026-03-10 | 810.00 | 832.00 | 809.80 | 822.60 | 822.60 | 18,652 |
| 2026-03-09 | 766.20 | 800.00 | 765.44 | 799.00 | 799.00 | 3,080 |
| 2026-03-06 | 795.00 | 799.00 | 770.21 | 774.90 | 774.90 | 18,040 |
| 2026-03-05 | 797.99 | 817.00 | 793.60 | 810.29 | 810.29 | 11,169 |
| 2026-03-04 | 765.00 | 810.00 | 765.00 | 802.00 | 802.00 | 2,127 |
| 2026-03-03 | 771.00 | 771.00 | 750.00 | 765.05 | 765.05 | 1,877 |
| 2026-03-02 | 785.00 | 789.40 | 770.01 | 789.40 | 789.40 | 16,375 |
| 2026-02-27 | 782.00 | 785.00 | 770.01 | 785.00 | 785.00 | 951 |
| 2026-02-26 | 806.50 | 806.50 | 780.00 | 782.00 | 782.00 | 1,701 |
| 2026-02-25 | 790.00 | 803.50 | 786.54 | 803.50 | 803.50 | 1,153 |
| 2026-02-24 | 754.10 | 799.00 | 754.10 | 797.46 | 797.46 | 9,113 |
| 2026-02-23 | 757.07 | 760.00 | 747.00 | 747.60 | 747.60 | 695 |
| 2026-02-20 | 765.00 | 765.00 | 740.00 | 758.99 | 758.99 | 1,682 |
| 2026-02-19 | 775.25 | 775.25 | 765.01 | 766.35 | 766.35 | 5,296 |
| 2026-02-18 | 783.00 | 800.00 | 776.10 | 780.95 | 780.95 | 2,385 |
| 2026-02-17 | 807.50 | 807.50 | 785.00 | 800.56 | 800.56 | 9,651 |
| 2026-02-16 | 799.82 | 807.03 | 799.82 | 807.03 | 807.03 | 61 |
| 2026-02-13 | 799.00 | 815.98 | 780.00 | 797.01 | 797.01 | 4,518 |
| 2026-02-12 | 835.49 | 835.49 | 799.00 | 799.00 | 799.00 | 3,232 |
| 2026-02-11 | 818.01 | 858.99 | 810.00 | 828.89 | 828.89 | 22,338 |
| 2026-02-10 | 849.00 | 849.00 | 805.01 | 810.00 | 810.00 | 21,555 |
| 2026-02-09 | 850.00 | 875.00 | 820.00 | 868.38 | 868.38 | 4,876 |
| 2026-02-06 | 849.99 | 884.98 | 849.98 | 870.00 | 870.00 | 6,333 |
| 2026-02-05 | 825.00 | 879.89 | 817.40 | 845.25 | 845.25 | 40,390 |
| 2026-02-04 | 850.00 | 857.99 | 805.00 | 845.44 | 845.44 | 25,273 |
| 2026-02-03 | 869.80 | 885.00 | 836.01 | 846.02 | 846.02 | 21,548 |
| 2026-01-30 | 839.50 | 850.00 | 800.01 | 811.03 | 811.03 | 6,672 |
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.