Intel Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 11,200.00 | 11,200.00 | 10,510.00 | 10,570.00 | 10,570.00 | 63,667 |
| 2025-11-12 | 11,250.00 | 11,320.00 | 10,990.00 | 11,200.00 | 11,200.00 | 40,473 |
| 2025-11-11 | 11,350.00 | 11,350.00 | 11,090.00 | 11,240.00 | 11,240.00 | 24,685 |
| 2025-11-10 | 11,130.00 | 11,580.00 | 11,130.00 | 11,350.00 | 11,350.00 | 44,699 |
| 2025-11-07 | 11,280.00 | 11,400.00 | 10,970.00 | 11,100.00 | 11,100.00 | 42,311 |
| 2025-11-06 | 11,530.00 | 11,630.00 | 11,040.00 | 11,260.00 | 11,260.00 | 60,253 |
| 2025-11-05 | 11,110.00 | 11,540.00 | 11,060.00 | 11,510.00 | 11,510.00 | 108,185 |
| 2025-11-04 | 11,900.00 | 11,900.00 | 11,220.00 | 11,320.00 | 11,320.00 | 126,905 |
| 2025-11-03 | 12,050.00 | 12,390.00 | 11,730.00 | 12,070.00 | 12,070.00 | 60,342 |
| 2025-10-31 | 12,130.00 | 12,200.00 | 11,910.00 | 12,020.00 | 12,020.00 | 42,049 |
| 2025-10-30 | 12,130.00 | 12,320.00 | 11,960.00 | 12,020.00 | 12,020.00 | 55,061 |
| 2025-10-29 | 12,390.00 | 12,480.00 | 12,090.00 | 12,310.00 | 12,310.00 | 88,067 |
| 2025-10-28 | 11,750.00 | 12,620.00 | 11,750.00 | 12,430.00 | 12,430.00 | 134,420 |
| 2025-10-27 | 11,080.00 | 11,590.00 | 10,530.00 | 11,510.00 | 11,510.00 | 76,705 |
| 2025-10-24 | 12,010.00 | 13,000.00 | 11,770.00 | 12,010.00 | 12,010.00 | 273,860 |
| 2025-10-23 | 11,780.00 | 11,900.00 | 11,640.00 | 11,810.00 | 11,810.00 | 70,161 |
← NewerPage 5 of 5 · 256 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.