Advertisement
U.S. markets open in 1 hour 15 minutes
S&P Futures
6,016.75 +29.75 (+0.50%) Dow Futures
44,712.00 +317.00 (+0.71%) Nasdaq Futures
20,956.00 +106.25 (+0.51%) Russell 2000 Futures
2,438.30 +24.70 (+1.02%) Crude Oil
71.12 -0.12 (-0.17%) Gold
2,681.30 -30.90 (-1.14%)
Intel Corporation (INTC.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Follow
At close: 02:41PM CST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 496.00 | 504.99 | 496.00 | 501.00 | 501.00 | 3,525 |
| Nov 21, 2024 | 482.04 | 506.01 | 482.04 | 499.31 | 499.31 | 18,113 |
| Nov 20, 2024 | 487.00 | 487.00 | 477.01 | 485.00 | 485.00 | 2,352 |
| Nov 19, 2024 | 494.00 | 495.00 | 485.50 | 486.27 | 486.27 | 3,382 |
| Nov 15, 2024 | 505.00 | 505.00 | 495.00 | 499.01 | 499.01 | 7,075 |
| Nov 14, 2024 | 514.99 | 525.00 | 511.00 | 511.00 | 511.00 | 844 |
| Nov 13, 2024 | 499.03 | 517.56 | 498.00 | 516.00 | 516.00 | 3,821 |
| Nov 12, 2024 | 509.00 | 510.00 | 490.10 | 499.00 | 499.00 | 11,134 |
| Nov 11, 2024 | 527.00 | 536.00 | 507.02 | 510.00 | 510.00 | 13,157 |
| Nov 08, 2024 | 517.48 | 531.00 | 517.02 | 526.99 | 526.99 | 13,226 |
| Nov 07, 2024 | 511.29 | 521.00 | 502.00 | 520.44 | 520.44 | 80,309 |
| Nov 06, 2024 | 487.48 | 513.00 | 487.48 | 501.92 | 501.92 | 24,638 |
| Nov 05, 2024 | 453.48 | 477.00 | 451.00 | 468.05 | 468.05 | 30,000 |
| Nov 04, 2024 | 463.77 | 463.77 | 445.01 | 454.75 | 454.75 | 4,067 |
| Nov 01, 2024 | 453.33 | 476.73 | 437.00 | 471.80 | 471.80 | 21,831 |
| Oct 31, 2024 | 451.85 | 451.85 | 430.02 | 431.61 | 431.61 | 51,038 |
| Oct 30, 2024 | 451.95 | 461.39 | 450.00 | 453.52 | 453.52 | 21,242 |
| Oct 29, 2024 | 456.42 | 463.23 | 449.01 | 461.45 | 461.45 | 19,545 |
| Oct 28, 2024 | 452.22 | 465.00 | 452.22 | 458.72 | 458.72 | 10,368 |
| Oct 25, 2024 | 439.60 | 462.40 | 439.60 | 454.50 | 454.50 | 31,302 |
| Oct 24, 2024 | 447.98 | 447.98 | 436.01 | 440.74 | 440.74 | 4,422 |
| Oct 23, 2024 | 443.49 | 444.37 | 429.44 | 433.69 | 433.69 | 26,872 |
| Oct 22, 2024 | 457.99 | 457.99 | 442.50 | 447.12 | 447.12 | 6,077 |
| Oct 21, 2024 | 453.84 | 455.04 | 447.00 | 455.04 | 455.04 | 6,824 |
| Oct 18, 2024 | 446.01 | 453.95 | 444.45 | 448.90 | 448.90 | 19,781 |
| Oct 17, 2024 | 444.45 | 454.79 | 444.45 | 446.34 | 446.34 | 4,840 |
| Oct 16, 2024 | 440.93 | 448.98 | 432.01 | 444.36 | 444.36 | 10,025 |
| Oct 15, 2024 | 457.00 | 462.00 | 442.02 | 443.15 | 443.15 | 18,671 |
| Oct 14, 2024 | 457.00 | 457.00 | 451.00 | 456.11 | 456.11 | 6,415 |
| Oct 11, 2024 | 450.78 | 463.22 | 450.78 | 454.44 | 454.44 | 27,133 |
| Oct 10, 2024 | 453.87 | 459.96 | 444.52 | 450.94 | 450.94 | 3,477 |
| Oct 09, 2024 | 452.55 | 457.20 | 448.01 | 456.17 | 456.17 | 29,888 |
| Oct 08, 2024 | 433.00 | 453.87 | 425.00 | 451.91 | 451.91 | 87,930 |
| Oct 07, 2024 | 431.84 | 437.00 | 425.01 | 434.19 | 434.19 | 37,888 |
| Oct 04, 2024 | 430.00 | 438.00 | 429.50 | 434.89 | 434.89 | 30,357 |
| Oct 03, 2024 | 434.00 | 441.01 | 425.00 | 431.41 | 431.41 | 73,906 |
| Oct 02, 2024 | 441.00 | 448.96 | 435.00 | 435.48 | 435.48 | 72,958 |
| Sep 30, 2024 | 470.00 | 470.00 | 452.71 | 457.50 | 457.50 | 15,650 |
| Sep 27, 2024 | 470.80 | 483.50 | 467.07 | 470.05 | 470.05 | 24,980 |
| Sep 26, 2024 | 470.00 | 476.00 | 455.03 | 469.92 | 469.92 | 18,379 |
| Sep 25, 2024 | 443.00 | 468.99 | 443.00 | 463.02 | 463.02 | 106,278 |
| Sep 24, 2024 | 437.00 | 447.99 | 431.20 | 441.00 | 441.00 | 29,453 |
| Sep 23, 2024 | 431.00 | 443.84 | 427.41 | 437.42 | 437.42 | 355,989 |
| Sep 20, 2024 | 412.99 | 447.00 | 395.01 | 432.49 | 432.49 | 71,070 |
| Sep 19, 2024 | 402.93 | 417.70 | 402.93 | 409.99 | 409.99 | 123,976 |
| Sep 18, 2024 | 410.00 | 415.99 | 401.00 | 402.85 | 402.85 | 19,104 |
| Sep 17, 2024 | 419.20 | 434.00 | 403.21 | 410.74 | 410.74 | 155,841 |
| Sep 13, 2024 | 381.00 | 382.99 | 376.93 | 379.44 | 379.44 | 6,189 |
| Sep 12, 2024 | 389.50 | 389.50 | 375.00 | 375.05 | 375.05 | 36,047 |
| Sep 11, 2024 | 381.01 | 388.15 | 369.80 | 386.87 | 386.87 | 58,782 |
| Sep 10, 2024 | 385.00 | 385.00 | 373.00 | 380.13 | 380.13 | 11,799 |
| Sep 09, 2024 | 378.12 | 386.00 | 377.01 | 381.07 | 381.07 | 4,728 |
| Sep 06, 2024 | 389.74 | 389.74 | 374.30 | 378.34 | 378.34 | 4,853 |
| Sep 05, 2024 | 386.00 | 397.99 | 385.20 | 386.01 | 386.01 | 21,277 |
| Sep 04, 2024 | 397.00 | 397.00 | 384.02 | 385.87 | 385.87 | 37,616 |
| Sep 03, 2024 | 440.00 | 440.00 | 397.01 | 398.30 | 398.30 | 38,870 |
| Sep 02, 2024 | 435.32 | 450.00 | 435.32 | 443.00 | 443.00 | 4,650 |
| Aug 30, 2024 | 408.75 | 436.99 | 408.75 | 432.35 | 432.35 | 64,789 |
| Aug 29, 2024 | 396.00 | 409.74 | 395.00 | 399.55 | 399.55 | 12,240 |
| Aug 28, 2024 | 395.52 | 395.52 | 380.00 | 386.25 | 386.25 | 9,007 |
| Aug 27, 2024 | 391.00 | 402.98 | 389.34 | 397.00 | 397.00 | 18,528 |
| Aug 26, 2024 | 393.67 | 393.67 | 388.00 | 389.23 | 389.23 | 4,785 |
| Aug 23, 2024 | 392.00 | 398.00 | 388.42 | 389.43 | 389.43 | 19,084 |
| Aug 22, 2024 | 416.03 | 416.03 | 390.04 | 391.69 | 391.69 | 39,827 |
| Aug 21, 2024 | 403.59 | 416.04 | 402.99 | 412.01 | 412.01 | 29,834 |
| Aug 20, 2024 | 403.50 | 403.50 | 395.00 | 399.00 | 399.00 | 51,092 |
| Aug 19, 2024 | 390.01 | 405.00 | 390.01 | 401.00 | 401.00 | 13,903 |
| Aug 16, 2024 | 387.00 | 390.00 | 383.00 | 387.55 | 387.55 | 100,061 |
| Aug 15, 2024 | 377.50 | 392.00 | 377.50 | 386.80 | 386.80 | 19,723 |
| Aug 14, 2024 | 389.00 | 389.99 | 373.47 | 374.99 | 374.99 | 10,363 |
| Aug 13, 2024 | 371.85 | 388.98 | 371.85 | 388.54 | 388.54 | 9,212 |
| Aug 12, 2024 | 373.12 | 380.99 | 367.02 | 370.05 | 370.05 | 2,271 |
| Aug 09, 2024 | 385.00 | 385.00 | 367.50 | 375.97 | 375.97 | 12,053 |
| Aug 08, 2024 | 372.71 | 388.00 | 361.05 | 384.99 | 384.99 | 8,435 |
| Aug 07, 2024 | 389.00 | 389.00 | 370.00 | 370.86 | 370.86 | 13,674 |
| Aug 07, 2024 | 0.125 Dividend | |||||
| Aug 06, 2024 | 391.01 | 400.00 | 381.02 | 388.42 | 388.30 | 9,541 |
| Aug 05, 2024 | 407.02 | 407.02 | 380.02 | 388.07 | 387.95 | 49,205 |
| Aug 02, 2024 | 437.82 | 437.82 | 390.00 | 411.40 | 411.27 | 77,044 |
| Aug 01, 2024 | 571.00 | 574.99 | 545.00 | 546.81 | 546.63 | 20,088 |
| Jul 31, 2024 | 562.04 | 578.99 | 562.04 | 572.26 | 572.08 | 3,217 |
| Jul 30, 2024 | 573.08 | 576.00 | 562.01 | 566.00 | 565.82 | 3,739 |
| Jul 29, 2024 | 580.00 | 584.99 | 576.00 | 576.00 | 575.81 | 20,403 |
| Jul 26, 2024 | 568.92 | 582.00 | 568.92 | 575.65 | 575.46 | 12,104 |
| Jul 25, 2024 | 574.00 | 585.99 | 569.64 | 580.07 | 579.88 | 419 |
| Jul 24, 2024 | 596.01 | 596.01 | 583.00 | 586.39 | 586.20 | 3,260 |
| Jul 23, 2024 | 599.95 | 602.98 | 594.07 | 599.01 | 598.82 | 1,727 |
| Jul 22, 2024 | 592.00 | 602.99 | 585.01 | 599.62 | 599.43 | 4,241 |
| Jul 19, 2024 | 625.00 | 625.00 | 590.00 | 596.42 | 596.23 | 40,534 |
| Jul 18, 2024 | 615.88 | 648.99 | 615.88 | 631.16 | 630.96 | 6,440 |
| Jul 17, 2024 | 624.00 | 654.47 | 610.00 | 611.45 | 611.25 | 31,685 |
| Jul 16, 2024 | 608.99 | 608.99 | 599.99 | 605.86 | 605.67 | 2,771 |
| Jul 15, 2024 | 625.00 | 625.00 | 610.01 | 619.99 | 619.79 | 61,750 |
| Jul 12, 2024 | 599.99 | 624.99 | 599.99 | 621.22 | 621.02 | 9,627 |
| Jul 11, 2024 | 623.99 | 623.99 | 591.00 | 599.99 | 599.80 | 5,415 |
| Jul 10, 2024 | 611.00 | 621.82 | 610.00 | 619.94 | 619.74 | 5,958 |
| Jul 09, 2024 | 614.50 | 639.99 | 608.51 | 624.96 | 624.76 | 42,655 |
| Jul 08, 2024 | 594.00 | 612.00 | 593.00 | 610.92 | 610.72 | 22,912 |
| Jul 05, 2024 | 569.20 | 585.00 | 568.02 | 579.67 | 579.48 | 27,459 |
| Jul 04, 2024 | 572.98 | 572.98 | 569.20 | 569.20 | 569.02 | 110 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.