Intel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 498.00 | 511.99 | 465.00 | 483.63 | 483.63 | 24,243 |
| 2025-02-13 | 458.35 | 508.00 | 458.35 | 490.01 | 490.01 | 41,942 |
| 2025-02-12 | 450.01 | 461.00 | 430.00 | 460.09 | 460.09 | 25,953 |
| 2025-02-11 | 409.03 | 449.00 | 409.03 | 432.89 | 432.89 | 54,749 |
| 2025-02-10 | 395.00 | 411.99 | 395.00 | 407.00 | 407.00 | 8,679 |
| 2025-02-07 | 399.51 | 399.51 | 391.25 | 392.75 | 392.75 | 6,540 |
| 2025-02-06 | 402.18 | 403.47 | 394.00 | 394.15 | 394.15 | 8,674 |
| 2025-02-05 | 395.00 | 406.00 | 392.90 | 404.21 | 404.21 | 48,240 |
| 2025-02-04 | 402.00 | 402.00 | 393.00 | 395.92 | 395.92 | 30,184 |
| 2025-01-31 | 417.80 | 419.99 | 401.01 | 404.09 | 404.09 | 29,327 |
| 2025-01-30 | 410.00 | 414.00 | 396.13 | 412.25 | 412.25 | 21,940 |
| 2025-01-29 | 406.00 | 415.00 | 404.31 | 405.21 | 405.21 | 10,231 |
| 2025-01-28 | 415.01 | 415.01 | 406.00 | 407.85 | 407.85 | 21,584 |
| 2025-01-27 | 419.19 | 433.00 | 417.71 | 419.30 | 419.30 | 145,644 |
| 2025-01-24 | 439.90 | 439.90 | 421.61 | 422.21 | 422.21 | 102,598 |
| 2025-01-23 | 451.24 | 451.24 | 432.52 | 435.00 | 435.00 | 3,219 |
| 2025-01-22 | 451.48 | 454.60 | 444.77 | 448.40 | 448.40 | 3,840 |
| 2025-01-21 | 462.00 | 463.55 | 449.78 | 451.77 | 451.77 | 5,342 |
| 2025-01-20 | 446.55 | 468.50 | 440.00 | 462.01 | 462.01 | 3,440 |
| 2025-01-17 | 435.00 | 447.25 | 425.71 | 446.55 | 446.55 | 54,999 |
| 2025-01-16 | 403.01 | 413.99 | 403.01 | 410.00 | 410.00 | 38,456 |
| 2025-01-15 | 396.00 | 404.50 | 393.60 | 403.99 | 403.99 | 7,514 |
| 2025-01-14 | 399.99 | 400.00 | 386.01 | 390.82 | 390.82 | 1,970 |
| 2025-01-13 | 398.47 | 398.47 | 390.00 | 395.38 | 395.38 | 10,609 |
| 2025-01-10 | 409.06 | 409.06 | 392.75 | 397.27 | 397.27 | 31,890 |
| 2025-01-09 | 403.15 | 415.30 | 403.10 | 414.83 | 414.83 | 191 |
| 2025-01-08 | 405.04 | 407.60 | 403.08 | 405.61 | 405.61 | 30,932 |
| 2025-01-07 | 410.00 | 411.60 | 406.00 | 407.00 | 407.00 | 4,752 |
| 2025-01-06 | 427.00 | 427.00 | 402.80 | 404.63 | 404.63 | 5,854 |
| 2025-01-03 | 420.00 | 426.41 | 415.01 | 423.65 | 423.65 | 2,624 |
| 2025-01-02 | 419.00 | 422.99 | 412.00 | 416.49 | 416.49 | 5,049 |
| 2024-12-31 | 410.00 | 422.50 | 410.00 | 418.44 | 418.44 | 1,239 |
| 2024-12-30 | 407.00 | 412.05 | 404.00 | 410.00 | 410.00 | 3,605 |
| 2024-12-27 | 414.24 | 416.00 | 406.00 | 411.77 | 411.77 | 8,222 |
| 2024-12-26 | 410.50 | 416.50 | 406.00 | 414.36 | 414.36 | 5,534 |
| 2024-12-24 | 409.97 | 410.00 | 406.50 | 408.97 | 408.97 | 3,446 |
| 2024-12-23 | 394.38 | 408.58 | 394.38 | 407.97 | 407.97 | 30,461 |
| 2024-12-20 | 386.70 | 399.00 | 384.70 | 389.74 | 389.74 | 69,979 |
| 2024-12-19 | 400.00 | 400.01 | 388.00 | 388.05 | 388.05 | 5,423 |
| 2024-12-18 | 410.60 | 414.00 | 393.00 | 393.34 | 393.34 | 6,208 |
| 2024-12-17 | 422.82 | 422.82 | 410.50 | 412.92 | 412.92 | 3,355 |
| 2024-12-16 | 410.00 | 424.05 | 406.00 | 420.72 | 420.72 | 187,808 |
| 2024-12-13 | 415.00 | 418.15 | 407.75 | 409.07 | 409.07 | 474,835 |
| 2024-12-11 | 412.12 | 412.12 | 401.97 | 405.13 | 405.13 | 4,278 |
| 2024-12-10 | 422.00 | 422.00 | 401.88 | 404.25 | 404.25 | 13,697 |
| 2024-12-09 | 422.00 | 424.99 | 418.30 | 421.33 | 421.33 | 14,459 |
| 2024-12-06 | 421.95 | 424.99 | 418.95 | 421.80 | 421.80 | 41,272 |
| 2024-12-05 | 447.64 | 447.64 | 419.97 | 420.71 | 420.71 | 35,574 |
| 2024-12-04 | 457.00 | 457.00 | 443.00 | 447.61 | 447.61 | 14,472 |
| 2024-12-03 | 487.00 | 487.00 | 456.96 | 457.35 | 457.35 | 81,486 |
| 2024-12-02 | 510.00 | 520.00 | 480.00 | 488.41 | 488.41 | 26,103 |
| 2024-11-29 | 485.00 | 491.01 | 485.00 | 485.50 | 485.50 | 36,275 |
| 2024-11-28 | 486.00 | 486.00 | 482.22 | 485.00 | 485.00 | 420 |
| 2024-11-27 | 490.00 | 492.01 | 474.00 | 487.00 | 487.00 | 6,564 |
| 2024-11-26 | 507.36 | 507.36 | 492.82 | 496.91 | 496.91 | 60,444 |
| 2024-11-25 | 501.00 | 515.70 | 501.00 | 507.12 | 507.12 | 15,300 |
| 2024-11-22 | 496.00 | 504.99 | 496.00 | 501.00 | 501.00 | 3,525 |
| 2024-11-21 | 482.04 | 506.01 | 482.04 | 499.31 | 499.31 | 18,113 |
| 2024-11-20 | 487.00 | 487.00 | 477.01 | 485.00 | 485.00 | 2,352 |
| 2024-11-19 | 494.00 | 495.00 | 485.50 | 486.27 | 486.27 | 3,382 |
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.