Intel Corporation (BCBA:INTC)
Argentina
· Delayed Price · Currency is ARS 25,160
-460 (-1.80%)
At close: Apr 28, 2026
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25,140.00 | 25,460.00 | 24,450.00 | 24,880.00 | - | -2.89% | 60,972 |
| Apr 27, 2026 | 25,100.00 | 26,180.00 | 24,800.00 | 25,620.00 | 25,620.00 | 4.36% | 279,104 |
| Apr 24, 2026 | 24,610.00 | 25,200.00 | 23,730.00 | 24,550.00 | 24,550.00 | 24.81% | 556,541 |
| Apr 23, 2026 | 19,410.00 | 20,160.00 | 19,350.00 | 19,670.00 | 19,670.00 | 2.45% | 80,093 |
| Apr 22, 2026 | 20,000.00 | 20,090.00 | 19,130.00 | 19,200.00 | 19,200.00 | -0.88% | 123,027 |
| Apr 21, 2026 | 19,260.00 | 19,890.00 | 19,260.00 | 19,370.00 | 19,370.00 | 0.83% | 89,708 |
| Apr 20, 2026 | 20,050.00 | 20,050.00 | 19,070.00 | 19,210.00 | 19,210.00 | -4.00% | 96,849 |
| Apr 17, 2026 | 19,950.00 | 20,400.00 | 19,750.00 | 20,010.00 | 20,010.00 | 0.81% | 390,466 |
| Apr 16, 2026 | 18,860.00 | 19,930.00 | 18,750.00 | 19,850.00 | 19,850.00 | 5.59% | 113,866 |
| Apr 15, 2026 | 18,590.00 | 19,300.00 | 18,480.00 | 18,800.00 | 18,800.00 | 0.53% | 97,393 |
| Apr 14, 2026 | 18,670.00 | 18,840.00 | 18,170.00 | 18,700.00 | 18,700.00 | -2.25% | 159,147 |
| Apr 13, 2026 | 18,450.00 | 19,250.00 | 18,450.00 | 19,130.00 | 19,130.00 | 3.63% | 77,853 |
| Apr 10, 2026 | 18,120.00 | 18,680.00 | 17,900.00 | 18,460.00 | 18,460.00 | 0.98% | 92,897 |
| Apr 9, 2026 | 17,360.00 | 18,320.00 | 17,290.00 | 18,280.00 | 18,280.00 | 5.18% | 154,547 |
| Apr 8, 2026 | 16,220.00 | 17,460.00 | 16,120.00 | 17,380.00 | 17,380.00 | 10.98% | 184,960 |
| Apr 7, 2026 | 15,260.00 | 15,800.00 | 15,230.00 | 15,660.00 | 15,660.00 | 4.12% | 198,638 |
| Apr 6, 2026 | 15,120.00 | 15,550.00 | 14,780.00 | 15,040.00 | 15,040.00 | 5.62% | 124,130 |
| Apr 1, 2026 | 13,460.00 | 14,400.00 | 13,460.00 | 14,240.00 | 14,240.00 | 9.62% | 102,674 |
| Mar 31, 2026 | 12,450.00 | 13,050.00 | 12,300.00 | 12,990.00 | 12,990.00 | 6.48% | 72,317 |
| Mar 30, 2026 | 12,800.00 | 12,940.00 | 12,040.00 | 12,200.00 | 12,200.00 | -4.16% | 35,728 |
| Mar 27, 2026 | 12,710.00 | 12,800.00 | 12,430.00 | 12,730.00 | 12,730.00 | -0.24% | 23,643 |
| Mar 26, 2026 | 13,430.00 | 13,460.00 | 12,720.00 | 12,760.00 | 12,760.00 | -6.59% | 61,211 |
| Mar 25, 2026 | 13,480.00 | 13,900.00 | 13,280.00 | 13,660.00 | 13,660.00 | 6.06% | 52,820 |
| Mar 23, 2026 | 13,130.00 | 13,260.00 | 12,760.00 | 12,880.00 | 12,880.00 | -0.31% | 15,864 |
| Mar 20, 2026 | 13,890.00 | 13,890.00 | 12,830.00 | 12,920.00 | 12,920.00 | -4.44% | 63,796 |
| Mar 19, 2026 | 12,970.00 | 13,620.00 | 12,870.00 | 13,520.00 | 13,520.00 | 2.11% | 27,913 |
| Mar 18, 2026 | 13,120.00 | 13,410.00 | 12,960.00 | 13,240.00 | 13,240.00 | 2.40% | 12,467 |
| Mar 17, 2026 | 13,320.00 | 13,330.00 | 12,890.00 | 12,930.00 | 12,930.00 | -4.01% | 44,809 |
| Mar 16, 2026 | 13,950.00 | 14,370.00 | 13,420.00 | 13,470.00 | 13,470.00 | 0.30% | 134,054 |
| Mar 13, 2026 | 13,480.00 | 13,600.00 | 13,230.00 | 13,430.00 | 13,430.00 | 1.82% | 42,503 |
| Mar 12, 2026 | 13,940.00 | 13,940.00 | 13,150.00 | 13,190.00 | 13,190.00 | -5.58% | 60,779 |
| Mar 11, 2026 | 13,820.00 | 14,260.00 | 13,790.00 | 13,970.00 | 13,970.00 | 2.19% | 31,006 |
| Mar 10, 2026 | 13,460.00 | 14,030.00 | 13,460.00 | 13,670.00 | 13,670.00 | 2.17% | 98,461 |
| Mar 9, 2026 | 12,450.00 | 13,470.00 | 12,450.00 | 13,380.00 | 13,380.00 | 2.22% | 44,900 |
| Mar 6, 2026 | 13,360.00 | 13,450.00 | 13,070.00 | 13,090.00 | 13,090.00 | -1.58% | 14,776 |
| Mar 5, 2026 | 13,370.00 | 13,610.00 | 13,130.00 | 13,300.00 | 13,300.00 | -1.26% | 47,977 |
| Mar 4, 2026 | 12,860.00 | 13,520.00 | 12,710.00 | 13,470.00 | 13,470.00 | 4.74% | 54,717 |
| Mar 3, 2026 | 12,900.00 | 12,920.00 | 12,430.00 | 12,860.00 | 12,860.00 | -2.94% | 76,443 |
| Mar 2, 2026 | 13,110.00 | 13,440.00 | 12,920.00 | 13,250.00 | 13,250.00 | -0.15% | 115,618 |
| Feb 27, 2026 | 13,370.00 | 13,820.00 | 13,160.00 | 13,270.00 | 13,270.00 | -1.26% | 77,363 |
| Feb 26, 2026 | 13,810.00 | 14,000.00 | 13,150.00 | 13,440.00 | 13,440.00 | -2.54% | 30,083 |
| Feb 25, 2026 | 13,400.00 | 13,800.00 | 13,200.00 | 13,790.00 | 13,790.00 | 3.06% | 23,468 |
| Feb 24, 2026 | 12,780.00 | 13,450.00 | 12,630.00 | 13,380.00 | 13,380.00 | 7.30% | 101,214 |
| Feb 23, 2026 | 12,530.00 | 12,810.00 | 12,450.00 | 12,470.00 | 12,470.00 | -2.43% | 17,950 |
| Feb 20, 2026 | 12,800.00 | 12,910.00 | 12,450.00 | 12,780.00 | 12,780.00 | -1.08% | 49,886 |
| Feb 19, 2026 | 13,100.00 | 13,210.00 | 12,680.00 | 12,920.00 | 12,920.00 | -1.60% | 46,070 |
| Feb 18, 2026 | 13,490.00 | 13,780.00 | 13,110.00 | 13,130.00 | 13,130.00 | -4.72% | 48,533 |
| Feb 13, 2026 | 13,690.00 | 14,020.00 | 13,220.00 | 13,780.00 | 13,780.00 | 0.80% | 57,161 |
| Feb 12, 2026 | 14,050.00 | 14,380.00 | 13,640.00 | 13,670.00 | 13,670.00 | -2.84% | 56,296 |
| Feb 11, 2026 | 14,000.00 | 14,590.00 | 13,800.00 | 14,070.00 | 14,070.00 | 1.66% | 86,466 |
| Feb 10, 2026 | 15,010.00 | 15,010.00 | 13,830.00 | 13,840.00 | 13,840.00 | -7.92% | 88,042 |
| Feb 9, 2026 | 15,200.00 | 15,200.00 | 14,170.00 | 15,030.00 | 15,030.00 | -0.40% | 99,285 |
| Feb 6, 2026 | 14,750.00 | 15,400.00 | 14,650.00 | 15,090.00 | 15,090.00 | 3.43% | 90,614 |
| Feb 5, 2026 | 14,140.00 | 15,220.00 | 14,090.00 | 14,590.00 | 14,590.00 | -0.82% | 104,755 |
| Feb 4, 2026 | 14,700.00 | 14,990.00 | 14,060.00 | 14,710.00 | 14,710.00 | 0.55% | 276,074 |
| Feb 3, 2026 | 15,300.00 | 15,330.00 | 14,490.00 | 14,630.00 | 14,630.00 | -0.54% | 227,019 |
| Feb 2, 2026 | 14,000.00 | 14,870.00 | 13,690.00 | 14,710.00 | 14,710.00 | 4.92% | 120,660 |
| Jan 30, 2026 | 14,520.00 | 14,910.00 | 13,910.00 | 14,020.00 | 14,020.00 | -3.44% | 69,765 |
| Jan 29, 2026 | 14,660.00 | 14,660.00 | 14,200.00 | 14,520.00 | 14,520.00 | -2.09% | 147,054 |
| Jan 28, 2026 | 13,800.00 | 14,870.00 | 13,800.00 | 14,830.00 | 14,830.00 | 11.84% | 409,618 |
| Jan 27, 2026 | 13,200.00 | 13,480.00 | 13,050.00 | 13,260.00 | 13,260.00 | 3.03% | 209,400 |
| Jan 26, 2026 | 13,300.00 | 13,410.00 | 12,800.00 | 12,870.00 | 12,870.00 | -5.02% | 266,046 |
| Jan 23, 2026 | 15,580.00 | 15,580.00 | 13,480.00 | 13,550.00 | 13,550.00 | -17.02% | 751,572 |
| Jan 22, 2026 | 16,440.00 | 16,450.00 | 15,980.00 | 16,330.00 | 16,330.00 | -0.06% | 142,833 |
| Jan 21, 2026 | 15,200.00 | 16,470.00 | 15,110.00 | 16,340.00 | 16,340.00 | 11.08% | 319,467 |
| Jan 20, 2026 | 14,190.00 | 15,190.00 | 14,080.00 | 14,710.00 | 14,710.00 | 3.23% | 78,992 |
| Jan 19, 2026 | 14,560.00 | 14,740.00 | 13,820.00 | 14,250.00 | 14,250.00 | -1.04% | 9,799 |
| Jan 16, 2026 | 14,100.00 | 15,170.00 | 14,100.00 | 14,400.00 | 14,400.00 | -2.44% | 46,061 |
| Jan 15, 2026 | 14,700.00 | 15,290.00 | 14,500.00 | 14,760.00 | 14,760.00 | 0.07% | 101,989 |
| Jan 14, 2026 | 14,730.00 | 15,100.00 | 14,420.00 | 14,750.00 | 14,750.00 | 0.34% | 163,855 |
| Jan 13, 2026 | 14,100.00 | 14,750.00 | 13,840.00 | 14,700.00 | 14,700.00 | 8.57% | 105,972 |
| Jan 12, 2026 | 13,750.00 | 13,860.00 | 13,430.00 | 13,540.00 | 13,540.00 | -2.73% | 73,446 |
| Jan 9, 2026 | 12,850.00 | 13,950.00 | 12,780.00 | 13,920.00 | 13,920.00 | 10.48% | 122,626 |
| Jan 8, 2026 | 13,050.00 | 13,300.00 | 12,460.00 | 12,600.00 | 12,600.00 | -3.60% | 74,686 |
| Jan 7, 2026 | 12,340.00 | 13,680.00 | 12,200.00 | 13,070.00 | 13,070.00 | 6.26% | 234,828 |
| Jan 6, 2026 | 12,600.00 | 12,600.00 | 11,990.00 | 12,300.00 | 12,300.00 | 1.49% | 32,276 |
| Jan 5, 2026 | 12,700.00 | 12,920.00 | 12,100.00 | 12,120.00 | 12,120.00 | -0.66% | 105,224 |
| Jan 2, 2026 | 11,400.00 | 12,250.00 | 11,400.00 | 12,200.00 | 12,200.00 | 7.30% | 58,975 |
| Dec 30, 2025 | 11,250.00 | 11,710.00 | 11,240.00 | 11,370.00 | 11,370.00 | 1.79% | 31,455 |
| Dec 29, 2025 | 11,060.00 | 11,230.00 | 10,870.00 | 11,170.00 | 11,170.00 | 0.36% | 15,586 |
| Dec 26, 2025 | 11,100.00 | 11,300.00 | 10,280.00 | 11,130.00 | 11,130.00 | 0.63% | 12,751 |
| Dec 24, 2025 | 11,000.00 | 11,060.00 | 10,670.00 | 11,060.00 | 11,060.00 | -0.27% | 16,749 |
| Dec 23, 2025 | 11,370.00 | 11,370.00 | 11,050.00 | 11,090.00 | 11,090.00 | -1.95% | 32,761 |
| Dec 22, 2025 | 11,540.00 | 11,800.00 | 11,230.00 | 11,310.00 | 11,310.00 | -1.91% | 23,600 |
| Dec 19, 2025 | 11,200.00 | 11,630.00 | 11,200.00 | 11,530.00 | 11,530.00 | 2.76% | 22,047 |
| Dec 18, 2025 | 11,300.00 | 11,640.00 | 11,040.00 | 11,220.00 | 11,220.00 | -0.18% | 16,066 |
| Dec 17, 2025 | 11,560.00 | 11,700.00 | 11,220.00 | 11,240.00 | 11,240.00 | -2.26% | 38,367 |
| Dec 16, 2025 | 11,560.00 | 11,670.00 | 11,420.00 | 11,500.00 | 11,500.00 | -0.09% | 107,334 |
| Dec 15, 2025 | 11,100.00 | 11,660.00 | 11,100.00 | 11,510.00 | 11,510.00 | -0.17% | 30,721 |
| Dec 12, 2025 | 11,940.00 | 12,060.00 | 11,450.00 | 11,530.00 | 11,530.00 | -3.03% | 34,761 |
| Dec 11, 2025 | 12,400.00 | 12,400.00 | 11,750.00 | 11,890.00 | 11,890.00 | -2.78% | 29,411 |
| Dec 10, 2025 | 12,150.00 | 12,280.00 | 11,720.00 | 12,230.00 | 12,230.00 | 1.58% | 22,299 |
| Dec 9, 2025 | 12,630.00 | 12,630.00 | 12,000.00 | 12,040.00 | 12,040.00 | -4.60% | 26,500 |
| Dec 5, 2025 | 12,300.00 | 12,850.00 | 12,110.00 | 12,620.00 | 12,620.00 | 2.94% | 49,463 |
| Dec 4, 2025 | 13,150.00 | 13,190.00 | 12,220.00 | 12,260.00 | 12,260.00 | -6.34% | 58,817 |
| Dec 3, 2025 | 13,150.00 | 13,350.00 | 12,760.00 | 13,090.00 | 13,090.00 | -0.38% | 55,602 |
| Dec 2, 2025 | 12,100.00 | 13,180.00 | 12,100.00 | 13,140.00 | 13,140.00 | 8.77% | 218,670 |
| Dec 1, 2025 | 12,160.00 | 12,200.00 | 11,950.00 | 12,080.00 | 12,080.00 | -2.03% | 99,262 |
| Nov 28, 2025 | 11,220.00 | 12,400.00 | 10,840.00 | 12,330.00 | 12,330.00 | 9.89% | 132,282 |
| Nov 27, 2025 | 11,400.00 | 11,500.00 | 10,950.00 | 11,220.00 | 11,220.00 | -0.97% | 7,262 |