Intel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 755.00 | 755.76 | 735.73 | 743.13 | 743.13 | 3,176 |
| 2025-10-30 | 762.40 | 767.99 | 748.01 | 752.00 | 752.00 | 3,226 |
| 2025-10-29 | 774.50 | 774.50 | 755.00 | 764.44 | 764.44 | 8,426 |
| 2025-10-28 | 729.99 | 781.00 | 729.99 | 769.34 | 769.34 | 15,951 |
| 2025-10-27 | 708.00 | 746.98 | 708.00 | 725.81 | 725.81 | 13,479 |
| 2025-10-24 | 738.00 | 750.99 | 698.01 | 708.87 | 708.87 | 20,585 |
| 2025-10-23 | 683.60 | 705.00 | 683.19 | 698.50 | 698.50 | 35,000 |
| 2025-10-22 | 692.00 | 693.00 | 666.02 | 680.01 | 680.01 | 3,745 |
| 2025-10-21 | 701.00 | 706.72 | 693.01 | 701.01 | 701.01 | 1,990 |
| 2025-10-20 | 684.64 | 707.99 | 684.64 | 700.50 | 700.50 | 33,060 |
| 2025-10-17 | 675.00 | 705.00 | 668.00 | 680.97 | 680.97 | 11,765 |
| 2025-10-16 | 688.00 | 690.00 | 670.65 | 676.25 | 676.25 | 19,045 |
| 2025-10-15 | 662.98 | 690.00 | 660.01 | 687.55 | 687.55 | 6,924 |
| 2025-10-14 | 680.00 | 680.00 | 645.02 | 662.76 | 662.76 | 9,111 |
| 2025-10-13 | 671.80 | 689.53 | 671.80 | 683.10 | 683.10 | 52,335 |
| 2025-10-10 | 698.39 | 725.00 | 673.80 | 682.29 | 682.29 | 12,802 |
| 2025-10-09 | 687.00 | 694.00 | 676.00 | 690.05 | 690.05 | 4,969 |
| 2025-10-08 | 676.00 | 691.50 | 669.00 | 687.00 | 687.00 | 2,887 |
| 2025-10-07 | 675.79 | 698.00 | 670.00 | 686.11 | 686.11 | 8,421 |
| 2025-10-06 | 677.10 | 710.97 | 666.52 | 672.43 | 672.43 | 8,921 |
| 2025-10-03 | 685.00 | 699.60 | 670.59 | 677.11 | 677.11 | 10,660 |
| 2025-10-02 | 660.00 | 692.00 | 655.00 | 686.34 | 686.34 | 13,628 |
| 2025-10-01 | 614.00 | 661.00 | 614.00 | 656.84 | 656.84 | 18,786 |
| 2025-09-30 | 632.00 | 632.00 | 608.00 | 611.44 | 611.44 | 16,017 |
| 2025-09-29 | 649.30 | 649.30 | 620.00 | 635.37 | 635.37 | 11,114 |
| 2025-09-26 | 654.00 | 666.00 | 636.01 | 654.43 | 654.43 | 74,301 |
| 2025-09-25 | 587.00 | 634.99 | 579.13 | 629.56 | 629.56 | 35,160 |
| 2025-09-24 | 540.30 | 581.50 | 540.14 | 575.10 | 575.10 | 4,380 |
| 2025-09-23 | 531.00 | 552.44 | 531.00 | 538.02 | 538.02 | 7,281 |
| 2025-09-22 | 541.23 | 543.42 | 527.00 | 527.85 | 527.85 | 13,483 |
| 2025-09-19 | 551.00 | 562.99 | 540.00 | 544.96 | 544.96 | 25,290 |
| 2025-09-18 | 547.08 | 593.50 | 547.08 | 563.80 | 563.80 | 127,830 |
| 2025-09-17 | 457.87 | 458.51 | 449.99 | 456.99 | 456.99 | 998 |
| 2025-09-15 | 449.00 | 465.00 | 449.00 | 455.87 | 455.87 | 4,445 |
| 2025-09-12 | 456.00 | 456.00 | 445.00 | 446.09 | 446.09 | 3,730 |
| 2025-09-11 | 460.00 | 460.65 | 455.01 | 455.01 | 455.01 | 4,345 |
| 2025-09-10 | 460.00 | 460.00 | 451.01 | 458.18 | 458.18 | 1,554 |
| 2025-09-09 | 458.00 | 458.00 | 453.00 | 454.73 | 454.73 | 3,351 |
| 2025-09-08 | 455.16 | 460.00 | 452.00 | 456.21 | 456.21 | 904 |
| 2025-09-05 | 457.00 | 458.51 | 452.56 | 458.00 | 458.00 | 8,114 |
| 2025-09-04 | 445.03 | 461.20 | 445.03 | 459.80 | 459.80 | 2,963 |
| 2025-09-03 | 445.00 | 449.49 | 445.00 | 447.12 | 447.12 | 938 |
| 2025-09-02 | 448.00 | 451.75 | 445.00 | 449.51 | 449.51 | 9,269 |
| 2025-09-01 | 453.62 | 454.98 | 450.00 | 450.00 | 450.00 | 81 |
| 2025-08-29 | 462.00 | 468.77 | 452.02 | 453.62 | 453.62 | 3,052 |
| 2025-08-28 | 466.00 | 466.20 | 458.01 | 465.33 | 465.33 | 1,235 |
| 2025-08-27 | 458.99 | 465.00 | 455.00 | 462.02 | 462.02 | 3,092 |
| 2025-08-26 | 459.82 | 460.00 | 450.00 | 450.63 | 450.63 | 4,018 |
| 2025-08-25 | 469.00 | 477.00 | 456.50 | 458.64 | 458.64 | 59,938 |
| 2025-08-22 | 438.97 | 468.98 | 438.97 | 460.98 | 460.98 | 18,110 |
| 2025-08-21 | 445.01 | 445.01 | 428.00 | 440.18 | 440.18 | 26,864 |
| 2025-08-20 | 473.39 | 473.39 | 438.80 | 442.79 | 442.79 | 57,446 |
| 2025-08-19 | 465.00 | 499.99 | 465.00 | 474.15 | 474.15 | 43,105 |
| 2025-08-18 | 457.69 | 465.00 | 437.99 | 445.26 | 445.26 | 89,851 |
| 2025-08-15 | 461.30 | 480.90 | 450.79 | 462.63 | 462.63 | 74,373 |
| 2025-08-14 | 414.00 | 451.00 | 412.00 | 439.92 | 439.92 | 36,305 |
| 2025-08-13 | 404.53 | 415.00 | 397.00 | 414.00 | 414.00 | 16,466 |
| 2025-08-12 | 395.99 | 405.00 | 389.99 | 404.53 | 404.53 | 20,598 |
| 2025-08-11 | 376.38 | 396.60 | 376.38 | 385.32 | 385.32 | 54,371 |
| 2025-08-08 | 371.08 | 373.23 | 364.75 | 371.00 | 371.00 | 4,607 |
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.