Intel Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1,726.81	1,728.43	1,653.45	1,659.48	1,659.48	8,150
2026-10-15	1,720.00	1,784.71	1,682.00	1,771.19	1,771.19	8,527
2026-10-14	1,879.39	1,879.39	1,810.86	1,825.22	1,825.22	20,623
2026-10-13	1,839.99	1,890.00	1,800.03	1,882.22	1,882.22	6,693
2026-10-12	1,907.00	1,907.00	1,840.01	1,850.17	1,850.17	3,276
2026-10-09	1,958.01	1,967.80	1,920.95	1,927.96	1,927.96	4,355
2026-10-08	2,023.49	2,023.49	1,913.47	1,945.96	1,945.96	20,999
2026-10-07	2,017.00	2,075.00	2,017.00	2,039.36	2,039.36	37,217
2026-10-06	2,100.00	2,100.00	2,017.68	2,033.37	2,033.37	7,006
2026-10-05	2,155.00	2,155.00	2,090.00	2,103.01	2,103.01	2,272
2026-10-02	2,249.00	2,275.00	2,150.00	2,171.85	2,171.85	12,100
2026-10-01	2,175.74	2,227.14	2,137.00	2,201.82	2,201.82	12,316
2026-09-30	2,168.99	2,185.00	2,090.00	2,175.75	2,175.75	10,258
2026-09-29	2,090.00	2,136.02	2,045.00	2,095.04	2,095.04	4,087
2026-09-28	2,155.00	2,155.00	2,050.00	2,078.16	2,078.16	10,289
2026-09-25	2,240.70	2,240.70	2,179.24	2,182.27	2,182.27	11,442
2026-09-24	2,144.99	2,287.99	2,144.99	2,251.92	2,251.92	3,557
2026-09-23	2,144.18	2,160.00	2,089.49	2,136.48	2,136.48	11,362
2026-09-22	2,096.00	2,138.16	2,060.00	2,133.52	2,133.52	28,737
2026-09-21	1,950.00	2,148.99	1,950.00	2,099.74	2,099.74	10,182
2026-09-18	1,860.65	1,889.99	1,831.43	1,871.82	1,871.82	2,557

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.