Intel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-20 | 1,111.41 | 1,120.00 | 1,111.41 | 1,118.00 | 1,029.68 | 642 |
| 2021-10-19 | 1,110.00 | 1,119.99 | 1,110.00 | 1,117.00 | 1,028.76 | 1,272 |
| 2021-10-18 | 1,109.40 | 1,110.99 | 1,099.01 | 1,108.77 | 1,021.18 | 172 |
| 2021-10-15 | 1,113.00 | 1,113.50 | 1,100.01 | 1,111.00 | 1,023.24 | 2,041 |
| 2021-10-14 | 1,095.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,022.31 | 1,008 |
← NewerPage 22 of 22 · 1,265 trading days
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.