Intel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 837.00 | 837.00 | 814.84 | 835.99 | 835.99 | 4,811 |
| 2026-01-28 | 785.67 | 849.00 | 785.67 | 838.99 | 838.99 | 18,128 |
| 2026-01-27 | 750.50 | 766.81 | 747.00 | 751.76 | 751.76 | 16,091 |
| 2026-01-26 | 781.60 | 781.60 | 727.39 | 737.63 | 737.63 | 19,453 |
| 2026-01-23 | 841.67 | 841.67 | 772.01 | 786.78 | 786.78 | 75,197 |
| 2026-01-22 | 948.00 | 954.98 | 930.00 | 943.14 | 943.14 | 92,913 |
| 2026-01-21 | 860.00 | 950.71 | 860.00 | 948.00 | 948.00 | 50,528 |
| 2026-01-20 | 822.31 | 881.60 | 822.31 | 855.00 | 855.00 | 38,873 |
| 2026-01-19 | 829.00 | 829.00 | 822.43 | 823.01 | 823.01 | 130 |
| 2026-01-16 | 865.99 | 882.70 | 829.00 | 830.00 | 830.00 | 5,379 |
| 2026-01-15 | 870.00 | 895.00 | 850.00 | 852.03 | 852.03 | 8,167 |
| 2026-01-14 | 855.00 | 870.00 | 845.00 | 865.50 | 865.50 | 13,273 |
| 2026-01-13 | 813.00 | 860.00 | 810.00 | 841.68 | 841.68 | 65,717 |
| 2026-01-12 | 814.99 | 814.99 | 790.00 | 796.34 | 796.34 | 6,029 |
| 2026-01-09 | 745.01 | 822.00 | 745.01 | 820.16 | 820.16 | 11,031 |
| 2026-01-08 | 768.62 | 775.00 | 734.00 | 740.69 | 740.69 | 3,588 |
| 2026-01-07 | 725.01 | 800.00 | 719.01 | 762.37 | 762.37 | 96,927 |
| 2026-01-06 | 711.00 | 723.00 | 701.20 | 722.36 | 722.36 | 10,923 |
| 2026-01-05 | 749.16 | 750.00 | 703.07 | 703.07 | 703.07 | 9,268 |
| 2026-01-02 | 680.00 | 711.98 | 680.00 | 709.00 | 709.00 | 13,185 |
| 2025-12-31 | 670.99 | 676.94 | 668.00 | 668.44 | 668.44 | 2,451 |
| 2025-12-30 | 670.00 | 686.99 | 666.50 | 670.85 | 670.85 | 60,642 |
| 2025-12-29 | 650.00 | 660.00 | 650.00 | 659.94 | 659.94 | 6,609 |
| 2025-12-26 | 648.00 | 653.48 | 643.00 | 649.00 | 649.00 | 746 |
| 2025-12-24 | 629.00 | 648.00 | 628.36 | 648.00 | 648.00 | 8,242 |
| 2025-12-23 | 654.00 | 654.99 | 648.00 | 648.00 | 648.00 | 2,985 |
| 2025-12-22 | 675.06 | 676.00 | 654.00 | 654.01 | 654.01 | 4,570 |
| 2025-12-19 | 674.00 | 675.01 | 662.00 | 663.17 | 663.17 | 2,786 |
| 2025-12-18 | 664.51 | 672.00 | 650.00 | 654.68 | 654.68 | 9,023 |
| 2025-12-17 | 671.00 | 671.00 | 647.06 | 647.06 | 647.06 | 742 |
| 2025-12-16 | 677.00 | 678.00 | 669.80 | 669.99 | 669.99 | 6,896 |
| 2025-12-15 | 708.99 | 708.99 | 671.01 | 672.02 | 672.02 | 2,860 |
| 2025-12-11 | 722.00 | 722.00 | 705.29 | 710.00 | 710.00 | 2,784 |
| 2025-12-10 | 739.00 | 742.99 | 710.00 | 741.00 | 741.00 | 1,819 |
| 2025-12-09 | 739.40 | 740.00 | 729.00 | 737.99 | 737.99 | 3,492 |
| 2025-12-08 | 762.00 | 762.00 | 725.40 | 733.95 | 733.95 | 2,583 |
| 2025-12-05 | 741.01 | 774.98 | 741.01 | 760.00 | 760.00 | 17,495 |
| 2025-12-04 | 795.23 | 795.23 | 733.00 | 734.99 | 734.99 | 11,230 |
| 2025-12-03 | 794.00 | 806.39 | 780.00 | 798.97 | 798.97 | 63,555 |
| 2025-12-02 | 733.00 | 798.00 | 733.00 | 795.95 | 795.95 | 69,499 |
| 2025-12-01 | 738.82 | 738.82 | 725.00 | 732.61 | 732.61 | 101,187 |
| 2025-11-28 | 683.69 | 745.26 | 680.00 | 745.12 | 745.12 | 18,147 |
| 2025-11-27 | 665.00 | 670.00 | 660.01 | 668.00 | 668.00 | 165 |
| 2025-11-26 | 663.67 | 680.26 | 663.67 | 676.20 | 676.20 | 8,164 |
| 2025-11-25 | 660.00 | 660.00 | 643.00 | 660.00 | 660.00 | 475 |
| 2025-11-24 | 634.93 | 668.00 | 634.93 | 660.81 | 660.81 | 3,256 |
| 2025-11-21 | 611.00 | 645.00 | 610.00 | 641.92 | 641.92 | 1,745 |
| 2025-11-20 | 651.00 | 651.00 | 615.15 | 617.10 | 617.10 | 8,501 |
| 2025-11-19 | 625.00 | 646.05 | 625.00 | 646.00 | 646.00 | 2,494 |
| 2025-11-18 | 648.49 | 648.49 | 619.00 | 630.22 | 630.22 | 4,501 |
| 2025-11-14 | 643.00 | 661.98 | 636.80 | 649.00 | 649.00 | 3,189 |
| 2025-11-13 | 689.85 | 689.85 | 648.01 | 656.99 | 656.99 | 6,452 |
| 2025-11-12 | 697.00 | 697.00 | 690.01 | 691.50 | 691.50 | 1,103 |
| 2025-11-11 | 709.99 | 709.99 | 690.00 | 697.00 | 697.00 | 1,913 |
| 2025-11-10 | 701.87 | 724.00 | 690.01 | 706.32 | 706.32 | 11,377 |
| 2025-11-07 | 665.00 | 707.08 | 665.00 | 701.37 | 701.37 | 4,810 |
| 2025-11-06 | 714.00 | 714.00 | 686.01 | 690.42 | 690.42 | 5,083 |
| 2025-11-05 | 696.53 | 716.90 | 696.53 | 713.31 | 713.31 | 31,779 |
| 2025-11-04 | 704.72 | 709.99 | 690.43 | 696.53 | 696.53 | 7,991 |
| 2025-11-03 | 749.00 | 749.99 | 722.16 | 729.06 | 729.06 | 6,961 |
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.