Skip to main content
Intel Corporation (BCBA:INTC)
Argentina flag Argentina · Delayed Price · Currency is ARS
12,620
+360 (2.94%)
Last updated: Dec 5, 2025, 4:26 PM BRT

Intel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512,300.0012,850.0012,110.0012,620.0012,620.002.94%49,463
Dec 4, 202513,150.0013,190.0012,220.0012,260.0012,260.00-6.34%58,817
Dec 3, 202513,150.0013,350.0012,760.0013,090.0013,090.00-0.38%55,602
Dec 2, 202512,100.0013,180.0012,100.0013,140.0013,140.008.77%218,670
Dec 1, 202512,160.0012,200.0011,950.0012,080.0012,080.00-2.03%99,262
Nov 28, 202511,220.0012,400.0010,840.0012,330.0012,330.009.89%132,282
Nov 27, 202511,400.0011,500.0010,950.0011,220.0011,220.00-0.97%7,262
Nov 26, 202511,000.0011,380.0010,920.0011,330.0011,330.004.04%66,356
Nov 25, 202510,700.0010,960.0010,530.0010,890.0010,890.004.61%37,275
Nov 21, 202510,100.0010,490.009,895.0010,410.0010,410.002.16%45,073
Nov 20, 202510,400.0010,830.0010,130.0010,190.0010,190.00-1.16%44,091
Nov 19, 202510,140.0010,470.009,865.0010,310.0010,310.001.68%42,049
Nov 18, 202510,250.0010,250.009,965.0010,140.0010,140.00-1.07%41,713
Nov 17, 202510,650.0010,650.0010,200.0010,250.0010,250.00-3.48%37,060
Nov 14, 202510,390.0010,730.0010,000.0010,620.0010,620.000.47%194,006
Nov 13, 202511,200.0011,200.0010,510.0010,570.0010,570.00-5.63%63,667
Nov 12, 202511,250.0011,320.0010,990.0011,200.0011,200.00-0.36%40,473
Nov 11, 202511,350.0011,350.0011,090.0011,240.0011,240.00-0.97%48,807
Nov 10, 202511,130.0011,580.0011,130.0011,350.0011,350.002.25%44,699
Nov 7, 202511,280.0011,400.0010,970.0011,100.0011,100.00-1.42%42,311
Nov 6, 202511,530.0011,630.0011,040.0011,260.0011,260.00-2.17%60,253
Nov 5, 202511,110.0011,540.0011,060.0011,510.0011,510.001.68%108,185
Nov 4, 202511,900.0011,900.0011,220.0011,320.0011,320.00-6.21%126,905
Nov 3, 202512,050.0012,390.0011,730.0012,070.0012,070.000.42%60,342
Oct 31, 202512,130.0012,200.0011,910.0012,020.0012,020.00-42,049
Oct 30, 202512,130.0012,320.0011,960.0012,020.0012,020.00-2.36%55,061
Oct 29, 202512,390.0012,480.0012,090.0012,310.0012,310.00-0.97%88,067
Oct 28, 202511,750.0012,620.0011,750.0012,430.0012,430.007.99%134,420
Oct 27, 202511,080.0011,590.0010,530.0011,510.0011,510.00-4.16%76,705
Oct 24, 202512,010.0013,000.0011,770.0012,010.0012,010.001.69%273,860
Oct 23, 202511,780.0011,900.0011,640.0011,810.0011,810.00-0.42%70,161
Oct 22, 202512,200.0012,200.0011,630.0011,860.0011,860.00-3.42%133,523
Oct 21, 202511,860.0012,330.0011,720.0012,280.0012,280.002.76%65,854
Oct 20, 202511,540.0012,000.0011,540.0011,950.0011,950.004.46%32,862
Oct 17, 202510,630.0011,520.0010,630.0011,440.0011,440.004.47%113,594
Oct 16, 202510,850.0011,070.0010,720.0010,950.0010,950.001.01%60,493
Oct 15, 202510,530.0010,920.0010,360.0010,840.0010,840.003.44%131,585
Oct 14, 202510,300.0010,820.009,935.0010,480.0010,480.00-1.78%105,184
Oct 13, 202510,650.0010,760.0010,060.0010,670.0010,670.00-2.91%48,178
Oct 9, 202511,700.0011,810.0010,920.0010,990.0010,990.00-4.85%83,716
Oct 8, 202511,380.0011,790.0011,180.0011,550.0011,550.00-0.35%175,989
Oct 7, 202511,070.0011,650.0011,070.0011,590.0011,590.004.23%83,688
Oct 6, 202511,400.0011,800.0011,050.0011,120.0011,120.00-1.16%84,031
Oct 3, 202511,750.0011,870.0011,130.0011,250.0011,250.00-2.93%120,552
Oct 2, 202510,810.0011,680.0010,810.0011,590.0011,590.002.57%142,509
Oct 1, 202510,490.0011,350.0010,380.0011,300.0011,300.009.92%161,288
Sep 30, 202510,310.0010,360.009,830.0010,280.0010,280.00-0.39%198,508
Sep 29, 202510,340.0010,390.009,910.0010,320.0010,320.00-1.15%227,888
Sep 26, 20259,730.0010,530.009,640.0010,440.0010,440.009.61%378,587
Sep 25, 20258,600.009,595.008,600.009,525.009,525.009.67%255,944
Sep 24, 20258,270.008,825.008,080.008,685.008,685.004.70%275,363
Sep 23, 20258,170.008,400.007,910.008,295.008,295.000.24%77,758
Sep 22, 20259,130.009,130.008,235.008,275.008,275.00-10.44%110,838
Sep 19, 20259,400.009,510.009,045.009,240.009,240.00-2.94%370,515
Sep 18, 20259,180.009,840.008,700.009,520.009,520.0027.44%737,398
Sep 17, 20257,420.007,510.007,285.007,470.007,470.00-0.07%90,364
Sep 16, 20257,430.007,490.007,295.007,475.007,475.000.95%66,573
Sep 15, 20257,100.007,535.007,100.007,405.007,405.003.93%80,154
Sep 12, 20257,140.007,150.007,045.007,125.007,125.00-0.14%44,024
Sep 11, 20257,110.007,190.007,035.007,135.007,135.000.71%117,245
Sep 10, 20256,975.007,140.006,915.007,085.007,085.001.36%50,744
Sep 9, 20257,050.007,135.006,950.006,990.006,990.00-0.57%31,256
Sep 8, 20256,950.007,215.006,950.007,030.007,030.003.53%67,483
Sep 5, 20256,740.006,860.006,690.006,790.006,790.000.44%45,908
Sep 4, 20256,490.006,790.006,490.006,760.006,760.003.36%44,711
Sep 3, 20256,600.006,600.006,460.006,540.006,540.00-1.06%72,958
Sep 2, 20256,640.006,640.006,500.006,610.006,610.000.15%94,114
Sep 1, 20256,770.006,770.006,500.006,600.006,600.00-13,956
Aug 29, 20256,700.006,700.006,480.006,600.006,600.00-1.64%41,559
Aug 28, 20256,810.006,830.006,600.006,710.006,710.00-0.45%74,388
Aug 27, 20256,510.006,850.006,510.006,740.006,740.003.06%128,041
Aug 26, 20256,670.006,690.006,520.006,540.006,540.00-1.95%108,038
Aug 25, 20256,750.006,900.006,630.006,670.006,670.001.52%156,361
Aug 22, 20256,220.006,710.006,220.006,570.006,570.005.80%177,601
Aug 21, 20256,100.006,220.005,990.006,210.006,210.000.49%105,194
Aug 20, 20256,420.006,420.006,070.006,180.006,180.00-5.94%220,458
Aug 19, 20256,290.006,900.006,290.006,570.006,570.006.48%491,129
Aug 18, 20256,200.006,450.006,020.006,170.006,170.00-1.12%573,601
Aug 14, 20255,850.006,310.005,800.006,240.006,240.006.48%407,893
Aug 13, 20255,790.005,900.005,640.005,860.005,860.001.74%119,879
Aug 12, 20255,560.005,790.005,490.005,760.005,760.005.30%172,747
Aug 11, 20255,460.005,760.005,440.005,470.005,470.002.43%207,746
Aug 8, 20255,330.005,350.005,220.005,340.005,340.001.52%71,069
Aug 7, 20255,380.005,470.005,230.005,260.005,260.00-3.49%176,226
Aug 6, 20255,450.005,480.005,300.005,450.005,450.00-57,528
Aug 5, 20255,310.005,570.005,310.005,450.005,450.003.22%193,314
Aug 4, 20255,350.005,360.005,060.005,280.005,280.00-0.19%142,480
Aug 1, 20255,320.005,340.005,150.005,290.005,290.00-1.49%118,701
Jul 31, 20255,370.005,450.005,310.005,370.005,370.000.19%134,761
Jul 30, 20255,270.005,370.005,230.005,360.005,360.001.52%517,545
Jul 29, 20255,350.005,420.005,250.005,280.005,280.00-1.68%476,410
Jul 28, 20255,330.005,470.005,330.005,370.005,370.000.19%127,361
Jul 25, 20255,500.005,500.005,200.005,360.005,360.00-7.27%495,242
Jul 24, 20255,870.005,870.005,740.005,780.005,780.00-2.86%195,069
Jul 23, 20255,890.005,970.005,840.005,950.005,950.001.36%90,902
Jul 22, 20255,940.006,030.005,820.005,870.005,870.00-1.68%266,645
Jul 21, 20256,030.006,110.005,940.005,970.005,970.00-0.50%116,402
Jul 18, 20255,900.006,060.005,900.006,000.006,000.002.74%119,658
Jul 17, 20255,710.005,890.005,710.005,840.005,840.001.39%387,978
Jul 16, 20255,820.005,820.005,630.005,760.005,760.00-1.71%491,141