Intel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 417.00 | 420.00 | 412.00 | 420.00 | 420.00 | 1,669 |
| 2025-05-14 | 438.98 | 438.98 | 417.01 | 421.95 | 421.95 | 7,078 |
| 2025-05-13 | 432.00 | 447.99 | 432.00 | 436.14 | 436.14 | 2,603 |
| 2025-05-12 | 417.00 | 441.28 | 417.00 | 431.01 | 431.01 | 10,534 |
| 2025-05-09 | 410.75 | 417.00 | 405.01 | 416.02 | 416.02 | 4,119 |
| 2025-05-08 | 410.00 | 414.25 | 404.00 | 410.75 | 410.75 | 12,639 |
| 2025-05-07 | 393.00 | 395.85 | 389.36 | 395.85 | 395.85 | 683 |
| 2025-05-06 | 396.00 | 396.00 | 390.00 | 392.97 | 392.97 | 12,243 |
| 2025-05-05 | 403.00 | 403.00 | 398.89 | 399.47 | 399.47 | 5,816 |
| 2025-05-02 | 398.35 | 406.97 | 398.35 | 404.13 | 404.13 | 6,123 |
| 2025-04-30 | 397.50 | 397.50 | 385.00 | 393.43 | 393.43 | 2,174 |
| 2025-04-29 | 405.00 | 406.98 | 399.00 | 399.73 | 399.73 | 13,431 |
| 2025-04-28 | 390.95 | 410.00 | 390.95 | 401.38 | 401.38 | 1,804 |
| 2025-04-25 | 391.00 | 395.00 | 382.00 | 390.95 | 390.95 | 6,664 |
| 2025-04-24 | 408.03 | 421.44 | 408.03 | 420.25 | 420.25 | 10,866 |
| 2025-04-23 | 390.00 | 411.99 | 390.00 | 404.01 | 404.01 | 2,049 |
| 2025-04-22 | 370.00 | 386.00 | 370.00 | 385.00 | 385.00 | 4,290 |
| 2025-04-21 | 382.72 | 382.72 | 358.20 | 369.49 | 369.49 | 16,122 |
| 2025-04-16 | 398.00 | 398.99 | 374.79 | 382.72 | 382.72 | 3,709 |
| 2025-04-15 | 407.60 | 408.27 | 398.64 | 398.95 | 398.95 | 2,113 |
| 2025-04-14 | 405.00 | 422.10 | 403.44 | 410.18 | 410.18 | 6,954 |
| 2025-04-11 | 386.94 | 400.31 | 372.00 | 398.08 | 398.08 | 11,470 |
| 2025-04-10 | 437.98 | 437.98 | 395.00 | 400.31 | 400.31 | 39,411 |
| 2025-04-09 | 385.00 | 440.00 | 385.00 | 432.56 | 432.56 | 6,141 |
| 2025-04-08 | 414.89 | 416.99 | 370.00 | 374.46 | 374.46 | 8,290 |
| 2025-04-07 | 412.61 | 412.61 | 387.20 | 400.67 | 400.67 | 3,540 |
| 2025-04-04 | 435.00 | 445.76 | 407.16 | 408.85 | 408.85 | 6,391 |
| 2025-04-03 | 441.00 | 474.49 | 416.95 | 451.49 | 451.49 | 23,944 |
| 2025-04-02 | 450.00 | 453.00 | 442.63 | 448.00 | 448.00 | 469 |
| 2025-04-01 | 454.00 | 454.00 | 441.48 | 443.77 | 443.77 | 2,024 |
| 2025-03-31 | 450.00 | 461.99 | 444.01 | 461.99 | 461.99 | 390 |
| 2025-03-28 | 478.80 | 478.80 | 463.91 | 464.00 | 464.00 | 518 |
| 2025-03-27 | 470.00 | 481.86 | 465.95 | 480.00 | 480.00 | 3,131 |
| 2025-03-26 | 484.00 | 485.00 | 468.50 | 475.00 | 475.00 | 587 |
| 2025-03-25 | 484.01 | 492.00 | 478.01 | 486.25 | 486.25 | 626 |
| 2025-03-24 | 490.02 | 502.00 | 483.77 | 486.45 | 486.45 | 2,589 |
| 2025-03-21 | 480.01 | 498.99 | 480.01 | 498.99 | 498.99 | 5,082 |
| 2025-03-20 | 485.00 | 489.00 | 478.00 | 482.18 | 482.18 | 8,630 |
| 2025-03-19 | 505.05 | 505.05 | 482.50 | 485.97 | 485.97 | 43,642 |
| 2025-03-18 | 508.00 | 528.99 | 508.00 | 517.00 | 517.00 | 9,481 |
| 2025-03-14 | 474.12 | 481.60 | 468.36 | 481.03 | 481.03 | 47,033 |
| 2025-03-13 | 472.01 | 490.00 | 462.12 | 476.51 | 476.51 | 100,023 |
| 2025-03-12 | 428.79 | 428.79 | 409.66 | 415.70 | 415.70 | 1,330 |
| 2025-03-11 | 402.55 | 406.99 | 394.95 | 403.49 | 403.49 | 5,592 |
| 2025-03-10 | 411.11 | 411.11 | 400.02 | 404.58 | 404.58 | 26,398 |
| 2025-03-07 | 421.43 | 425.91 | 410.00 | 414.45 | 414.45 | 9,625 |
| 2025-03-06 | 416.00 | 427.40 | 410.00 | 421.40 | 421.40 | 15,391 |
| 2025-03-05 | 436.00 | 436.00 | 413.00 | 422.02 | 422.02 | 25,860 |
| 2025-03-04 | 462.33 | 462.33 | 434.81 | 443.12 | 443.12 | 87,174 |
| 2025-03-03 | 507.08 | 513.00 | 466.00 | 467.45 | 467.45 | 11,177 |
| 2025-02-28 | 470.00 | 499.00 | 460.07 | 488.29 | 488.29 | 4,391 |
| 2025-02-27 | 495.00 | 496.00 | 475.00 | 476.59 | 476.59 | 2,394 |
| 2025-02-26 | 475.00 | 485.00 | 475.00 | 478.00 | 478.00 | 1,707 |
| 2025-02-25 | 490.00 | 492.52 | 467.65 | 470.17 | 470.17 | 13,331 |
| 2025-02-24 | 504.00 | 505.00 | 488.00 | 496.03 | 496.03 | 4,413 |
| 2025-02-21 | 520.00 | 530.00 | 507.96 | 510.78 | 510.78 | 15,706 |
| 2025-02-20 | 524.94 | 528.00 | 500.01 | 522.76 | 522.76 | 31,810 |
| 2025-02-19 | 545.19 | 545.19 | 521.01 | 527.58 | 527.58 | 126,582 |
| 2025-02-18 | 495.00 | 558.38 | 495.00 | 553.98 | 553.98 | 94,245 |
| 2025-02-17 | 483.68 | 507.50 | 483.68 | 497.50 | 497.50 | 1,846 |
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.