Intel Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 32,980.00 | 33,940.00 | 32,280.00 | 32,700.00 | 32,700.00 | 134,630 |
| 2026-05-06 | 32,800.00 | 33,600.00 | 31,540.00 | 33,440.00 | 33,440.00 | 163,962 |
| 2026-05-05 | 29,900.00 | 32,900.00 | 29,900.00 | 32,080.00 | 32,080.00 | 251,063 |
| 2026-05-04 | 29,640.00 | 29,880.00 | 28,560.00 | 28,680.00 | 28,680.00 | 141,716 |
| 2026-05-01 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 0 |
| 2026-04-30 | 28,300.00 | 28,420.00 | 27,180.00 | 28,180.00 | 28,180.00 | 95,649 |
| 2026-04-29 | 26,020.00 | 28,280.00 | 25,900.00 | 28,180.00 | 28,180.00 | 127,464 |
| 2026-04-28 | 25,680.00 | 25,680.00 | 24,450.00 | 25,320.00 | 25,320.00 | 82,787 |
| 2026-04-27 | 25,100.00 | 26,180.00 | 24,800.00 | 25,620.00 | 25,620.00 | 278,946 |
| 2026-04-24 | 24,610.00 | 25,200.00 | 23,730.00 | 24,550.00 | 24,550.00 | 556,541 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-11-06 | 0.0630 USD |
| 2019-08-06 | 0.0630 USD |
| 2019-05-06 | 0.0630 USD |
| 2019-02-06 | 0.0630 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.