Intel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 382.26 | 382.26 | 365.91 | 368.54 | 368.54 | 13,242 |
| 2025-08-06 | 384.50 | 384.50 | 371.00 | 380.86 | 380.86 | 1,874 |
| 2025-08-05 | 375.00 | 386.99 | 375.00 | 379.74 | 379.74 | 4,986 |
| 2025-08-04 | 370.00 | 370.27 | 364.24 | 367.43 | 367.43 | 13,826 |
| 2025-08-01 | 371.99 | 371.99 | 358.50 | 364.40 | 364.40 | 11,515 |
| 2025-07-31 | 385.00 | 385.00 | 371.01 | 372.99 | 372.99 | 9,011 |
| 2025-07-30 | 383.16 | 385.00 | 379.45 | 381.50 | 381.50 | 3,670 |
| 2025-07-29 | 389.96 | 390.01 | 381.01 | 382.54 | 382.54 | 13,496 |
| 2025-07-28 | 388.50 | 396.00 | 385.01 | 388.02 | 388.02 | 148,727 |
| 2025-07-25 | 387.00 | 391.00 | 378.51 | 384.30 | 384.30 | 67,954 |
| 2025-07-24 | 430.00 | 430.00 | 419.70 | 419.87 | 419.87 | 2,796 |
| 2025-07-23 | 430.00 | 437.00 | 429.20 | 434.30 | 434.30 | 5,936 |
| 2025-07-22 | 433.69 | 436.30 | 430.02 | 433.97 | 433.97 | 7,951 |
| 2025-07-21 | 437.90 | 443.10 | 432.82 | 433.05 | 433.05 | 2,554 |
| 2025-07-18 | 437.04 | 438.26 | 429.00 | 434.99 | 434.99 | 5,244 |
| 2025-07-17 | 431.00 | 432.65 | 426.02 | 427.48 | 427.48 | 2,143 |
| 2025-07-16 | 430.00 | 430.00 | 417.00 | 424.24 | 424.24 | 8,583 |
| 2025-07-15 | 442.50 | 443.00 | 435.00 | 435.00 | 435.00 | 3,054 |
| 2025-07-14 | 442.50 | 442.50 | 431.00 | 436.00 | 436.00 | 422 |
| 2025-07-11 | 435.00 | 439.50 | 432.25 | 437.30 | 437.30 | 9,762 |
| 2025-07-10 | 432.82 | 446.00 | 432.82 | 442.98 | 442.98 | 9,045 |
| 2025-07-09 | 439.24 | 439.24 | 429.50 | 435.00 | 435.00 | 876 |
| 2025-07-08 | 418.15 | 442.10 | 418.15 | 439.46 | 439.46 | 23,100 |
| 2025-07-07 | 410.00 | 415.99 | 409.00 | 409.17 | 409.17 | 1,801 |
| 2025-07-04 | 409.01 | 411.05 | 409.01 | 410.00 | 410.00 | 206 |
| 2025-07-03 | 418.00 | 420.00 | 409.01 | 409.01 | 409.01 | 20,241 |
| 2025-07-02 | 415.00 | 419.90 | 405.80 | 412.63 | 412.63 | 25,462 |
| 2025-07-01 | 420.00 | 432.20 | 420.00 | 430.01 | 430.01 | 2,243 |
| 2025-06-30 | 434.00 | 434.00 | 419.01 | 421.99 | 421.99 | 1,782 |
| 2025-06-27 | 421.00 | 439.99 | 421.00 | 426.33 | 426.33 | 10,524 |
| 2025-06-26 | 421.00 | 426.00 | 419.01 | 422.96 | 422.96 | 5,137 |
| 2025-06-25 | 426.90 | 431.00 | 419.50 | 420.13 | 420.13 | 1,324 |
| 2025-06-24 | 407.95 | 431.00 | 407.95 | 427.83 | 427.83 | 30,394 |
| 2025-06-23 | 404.91 | 413.50 | 402.99 | 405.05 | 405.05 | 3,509 |
| 2025-06-20 | 407.00 | 415.05 | 395.01 | 404.91 | 404.91 | 1,450 |
| 2025-06-19 | 405.01 | 405.01 | 405.00 | 405.00 | 405.00 | 87 |
| 2025-06-18 | 396.90 | 409.49 | 396.00 | 407.11 | 407.11 | 9,056 |
| 2025-06-17 | 394.36 | 407.00 | 393.00 | 396.75 | 396.75 | 25,876 |
| 2025-06-16 | 383.16 | 394.96 | 383.16 | 391.09 | 391.09 | 3,948 |
| 2025-06-13 | 389.99 | 391.01 | 382.00 | 382.92 | 382.92 | 5,816 |
| 2025-06-12 | 392.36 | 395.00 | 387.00 | 391.36 | 391.36 | 63,242 |
| 2025-06-11 | 419.50 | 419.50 | 386.00 | 390.41 | 390.41 | 13,944 |
| 2025-06-10 | 392.29 | 427.00 | 387.00 | 422.93 | 422.93 | 67,165 |
| 2025-06-09 | 383.35 | 398.04 | 383.35 | 389.65 | 389.65 | 7,258 |
| 2025-06-06 | 381.03 | 391.12 | 381.03 | 384.41 | 384.41 | 2,354 |
| 2025-06-05 | 390.00 | 394.00 | 381.00 | 382.95 | 382.95 | 2,090 |
| 2025-06-04 | 390.01 | 391.53 | 382.00 | 391.38 | 391.38 | 12,008 |
| 2025-06-03 | 378.50 | 392.00 | 374.60 | 391.03 | 391.03 | 5,156 |
| 2025-06-02 | 380.88 | 382.00 | 373.00 | 378.03 | 378.03 | 9,587 |
| 2025-05-30 | 390.00 | 390.00 | 376.00 | 381.44 | 381.44 | 6,740 |
| 2025-05-29 | 398.00 | 398.00 | 389.00 | 390.44 | 390.44 | 2,553 |
| 2025-05-28 | 397.00 | 399.99 | 393.52 | 395.99 | 395.99 | 4,098 |
| 2025-05-27 | 390.00 | 397.00 | 390.00 | 394.51 | 394.51 | 3,934 |
| 2025-05-26 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0 |
| 2025-05-23 | 397.00 | 397.00 | 385.30 | 387.00 | 387.00 | 45,996 |
| 2025-05-22 | 402.51 | 403.00 | 397.00 | 399.99 | 399.99 | 5,219 |
| 2025-05-21 | 411.01 | 416.97 | 400.00 | 401.86 | 401.86 | 3,497 |
| 2025-05-20 | 410.00 | 412.51 | 407.55 | 410.00 | 410.00 | 1,529 |
| 2025-05-19 | 421.00 | 421.00 | 412.00 | 413.00 | 413.00 | 7,183 |
| 2025-05-16 | 419.37 | 423.00 | 419.37 | 422.29 | 422.29 | 2,194 |
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.