Intel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 505.00 | 505.00 | 495.00 | 499.01 | 499.01 | 7,075 |
| 2024-11-14 | 514.99 | 525.00 | 511.00 | 511.00 | 511.00 | 844 |
| 2024-11-13 | 499.03 | 517.56 | 498.00 | 516.00 | 516.00 | 3,821 |
| 2024-11-12 | 509.00 | 510.00 | 490.10 | 499.00 | 499.00 | 11,134 |
| 2024-11-11 | 527.00 | 536.00 | 507.02 | 510.00 | 510.00 | 13,157 |
| 2024-11-08 | 517.48 | 531.00 | 517.02 | 526.99 | 526.99 | 13,226 |
| 2024-11-07 | 511.29 | 521.00 | 502.00 | 520.44 | 520.44 | 80,309 |
| 2024-11-06 | 487.48 | 513.00 | 487.48 | 501.92 | 501.92 | 24,638 |
| 2024-11-05 | 453.48 | 477.00 | 451.00 | 468.05 | 468.05 | 30,000 |
| 2024-11-04 | 463.77 | 463.77 | 445.01 | 454.75 | 454.75 | 4,067 |
| 2024-11-01 | 453.33 | 476.73 | 437.00 | 471.80 | 471.80 | 21,831 |
| 2024-10-31 | 451.85 | 451.85 | 430.02 | 431.61 | 431.61 | 51,038 |
| 2024-10-30 | 451.95 | 461.39 | 450.00 | 453.52 | 453.52 | 21,242 |
| 2024-10-29 | 456.42 | 463.23 | 449.01 | 461.45 | 461.45 | 19,545 |
| 2024-10-28 | 452.22 | 465.00 | 452.22 | 458.72 | 458.72 | 10,368 |
| 2024-10-25 | 439.60 | 462.40 | 439.60 | 454.50 | 454.50 | 31,302 |
| 2024-10-24 | 447.98 | 447.98 | 436.01 | 440.74 | 440.74 | 4,422 |
| 2024-10-23 | 443.49 | 444.37 | 429.44 | 433.69 | 433.69 | 26,872 |
| 2024-10-22 | 457.99 | 457.99 | 442.50 | 447.12 | 447.12 | 6,077 |
| 2024-10-21 | 453.84 | 455.04 | 447.00 | 455.04 | 455.04 | 6,824 |
| 2024-10-18 | 446.01 | 453.95 | 444.45 | 448.90 | 448.90 | 19,781 |
| 2024-10-17 | 444.45 | 454.79 | 444.45 | 446.34 | 446.34 | 4,840 |
| 2024-10-16 | 440.93 | 448.98 | 432.01 | 444.36 | 444.36 | 10,025 |
| 2024-10-15 | 457.00 | 462.00 | 442.02 | 443.15 | 443.15 | 18,671 |
| 2024-10-14 | 457.00 | 457.00 | 451.00 | 456.11 | 456.11 | 6,415 |
| 2024-10-11 | 450.78 | 463.22 | 450.78 | 454.44 | 454.44 | 27,133 |
| 2024-10-10 | 453.87 | 459.96 | 444.52 | 450.94 | 450.94 | 3,477 |
| 2024-10-09 | 452.55 | 457.20 | 448.01 | 456.17 | 456.17 | 29,888 |
| 2024-10-08 | 433.00 | 453.87 | 425.00 | 451.91 | 451.91 | 87,930 |
| 2024-10-07 | 431.84 | 437.00 | 425.01 | 434.19 | 434.19 | 37,888 |
| 2024-10-04 | 430.00 | 438.00 | 429.50 | 434.89 | 434.89 | 30,357 |
| 2024-10-03 | 434.00 | 441.01 | 425.00 | 431.41 | 431.41 | 73,906 |
| 2024-10-02 | 441.00 | 448.96 | 435.00 | 435.48 | 435.48 | 72,958 |
| 2024-09-30 | 470.00 | 470.00 | 452.71 | 457.50 | 457.50 | 15,650 |
| 2024-09-27 | 470.80 | 483.50 | 467.07 | 470.05 | 470.05 | 24,980 |
| 2024-09-26 | 470.00 | 476.00 | 455.03 | 469.92 | 469.92 | 18,379 |
| 2024-09-25 | 443.00 | 468.99 | 443.00 | 463.02 | 463.02 | 106,278 |
| 2024-09-24 | 437.00 | 447.99 | 431.20 | 441.00 | 441.00 | 29,453 |
| 2024-09-23 | 431.00 | 443.84 | 427.41 | 437.42 | 437.42 | 355,989 |
| 2024-09-20 | 412.99 | 447.00 | 395.01 | 432.49 | 432.49 | 71,070 |
| 2024-09-19 | 402.93 | 417.70 | 402.93 | 409.99 | 409.99 | 123,976 |
| 2024-09-18 | 410.00 | 415.99 | 401.00 | 402.85 | 402.85 | 19,104 |
| 2024-09-17 | 419.20 | 434.00 | 403.21 | 410.74 | 410.74 | 155,841 |
| 2024-09-13 | 381.00 | 382.99 | 376.93 | 379.44 | 379.44 | 6,189 |
| 2024-09-12 | 389.50 | 389.50 | 375.00 | 375.05 | 375.05 | 36,047 |
| 2024-09-11 | 381.01 | 388.15 | 369.80 | 386.87 | 386.87 | 58,782 |
| 2024-09-10 | 385.00 | 385.00 | 373.00 | 380.13 | 380.13 | 11,799 |
| 2024-09-09 | 378.12 | 386.00 | 377.01 | 381.07 | 381.07 | 4,728 |
| 2024-09-06 | 389.74 | 389.74 | 374.30 | 378.34 | 378.34 | 4,853 |
| 2024-09-05 | 386.00 | 397.99 | 385.20 | 386.01 | 386.01 | 21,277 |
| 2024-09-04 | 397.00 | 397.00 | 384.02 | 385.87 | 385.87 | 37,616 |
| 2024-09-03 | 440.00 | 440.00 | 397.01 | 398.30 | 398.30 | 38,870 |
| 2024-09-02 | 435.32 | 450.00 | 435.32 | 443.00 | 443.00 | 4,650 |
| 2024-08-30 | 408.75 | 436.99 | 408.75 | 432.35 | 432.35 | 64,789 |
| 2024-08-29 | 396.00 | 409.74 | 395.00 | 399.55 | 399.55 | 12,240 |
| 2024-08-28 | 395.52 | 395.52 | 380.00 | 386.25 | 386.25 | 9,007 |
| 2024-08-27 | 391.00 | 402.98 | 389.34 | 397.00 | 397.00 | 18,528 |
| 2024-08-26 | 393.67 | 393.67 | 388.00 | 389.23 | 389.23 | 4,785 |
| 2024-08-23 | 392.00 | 398.00 | 388.42 | 389.43 | 389.43 | 19,084 |
| 2024-08-22 | 416.03 | 416.03 | 390.04 | 391.69 | 391.69 | 39,827 |
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.