Intel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 665.00 | 707.08 | 665.00 | 701.37 | 701.37 | 4,810 |
| 2025-11-06 | 714.00 | 714.00 | 686.01 | 690.42 | 690.42 | 5,083 |
| 2025-11-05 | 696.53 | 716.90 | 696.53 | 713.31 | 713.31 | 31,779 |
| 2025-11-04 | 704.72 | 709.99 | 690.43 | 696.53 | 696.53 | 7,991 |
| 2025-11-03 | 749.00 | 749.99 | 722.16 | 729.06 | 729.06 | 6,961 |
| 2025-10-31 | 755.00 | 755.76 | 735.73 | 743.13 | 743.13 | 3,176 |
| 2025-10-30 | 762.40 | 767.99 | 748.01 | 752.00 | 752.00 | 3,226 |
| 2025-10-29 | 774.50 | 774.50 | 755.00 | 764.44 | 764.44 | 8,426 |
| 2025-10-28 | 729.99 | 781.00 | 729.99 | 769.34 | 769.34 | 15,951 |
| 2025-10-27 | 708.00 | 746.98 | 708.00 | 725.81 | 725.81 | 13,479 |
| 2025-10-24 | 738.00 | 750.99 | 698.01 | 708.87 | 708.87 | 20,585 |
| 2025-10-23 | 683.60 | 705.00 | 683.19 | 698.50 | 698.50 | 35,000 |
← NewerPage 5 of 5 · 252 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.