Intel Corporation (BMV:INTC)
Mexico
· Delayed Price · Currency is MXN 760.00
+25.01 (3.40%)
At close: Dec 5, 2025
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 741.01 | 774.98 | 741.01 | 760.00 | 760.00 | 3.40% | 17,497 |
| Dec 4, 2025 | 795.23 | 795.23 | 733.00 | 734.99 | 734.99 | -8.01% | 11,231 |
| Dec 3, 2025 | 794.00 | 806.39 | 780.00 | 798.97 | 798.97 | 0.38% | 63,555 |
| Dec 2, 2025 | 733.00 | 798.00 | 733.00 | 795.95 | 795.95 | 8.65% | 69,500 |
| Dec 1, 2025 | 738.82 | 738.82 | 725.00 | 732.61 | 732.61 | -1.68% | 101,188 |
| Nov 28, 2025 | 683.69 | 745.26 | 680.00 | 745.12 | 745.12 | 11.54% | 18,147 |
| Nov 27, 2025 | 665.00 | 670.00 | 660.01 | 668.00 | 668.00 | -1.21% | 172 |
| Nov 26, 2025 | 663.67 | 680.26 | 663.67 | 676.20 | 676.20 | 2.45% | 8,162 |
| Nov 25, 2025 | 660.00 | 660.00 | 643.00 | 660.00 | 660.00 | -0.12% | 475 |
| Nov 24, 2025 | 634.93 | 668.00 | 634.93 | 660.81 | 660.81 | 2.94% | 3,262 |
| Nov 21, 2025 | 611.00 | 645.00 | 610.00 | 641.92 | 641.92 | 4.02% | 1,752 |
| Nov 20, 2025 | 651.00 | 651.00 | 615.15 | 617.10 | 617.10 | -4.47% | 8,511 |
| Nov 19, 2025 | 625.00 | 646.05 | 625.00 | 646.00 | 646.00 | 2.50% | 2,494 |
| Nov 18, 2025 | 648.49 | 648.49 | 619.00 | 630.22 | 630.22 | -2.89% | 4,501 |
| Nov 14, 2025 | 643.00 | 661.98 | 636.80 | 649.00 | 649.00 | -1.22% | 3,189 |
| Nov 13, 2025 | 689.85 | 689.85 | 648.01 | 656.99 | 656.99 | -4.99% | 6,452 |
| Nov 12, 2025 | 697.00 | 697.00 | 690.01 | 691.50 | 691.50 | -0.79% | 1,105 |
| Nov 11, 2025 | 709.99 | 709.99 | 690.00 | 697.00 | 697.00 | -1.32% | 1,913 |
| Nov 10, 2025 | 701.87 | 724.00 | 690.01 | 706.32 | 706.32 | 0.71% | 11,382 |
| Nov 7, 2025 | 665.00 | 707.08 | 665.00 | 701.37 | 701.37 | 1.59% | 4,810 |
| Nov 6, 2025 | 714.00 | 714.00 | 686.01 | 690.42 | 690.42 | -3.21% | 5,092 |
| Nov 5, 2025 | 696.53 | 716.90 | 696.53 | 713.31 | 713.31 | 2.41% | 31,779 |
| Nov 4, 2025 | 704.72 | 709.99 | 690.43 | 696.53 | 696.53 | -4.46% | 8,000 |
| Nov 3, 2025 | 749.00 | 749.99 | 722.16 | 729.06 | 729.06 | -1.89% | 6,962 |
| Oct 31, 2025 | 755.00 | 755.76 | 735.73 | 743.13 | 743.13 | -1.18% | 3,177 |
| Oct 30, 2025 | 762.40 | 767.99 | 748.01 | 752.00 | 752.00 | -1.63% | 3,227 |
| Oct 29, 2025 | 774.50 | 774.50 | 755.00 | 764.44 | 764.44 | -0.64% | 8,434 |
| Oct 28, 2025 | 729.99 | 781.00 | 729.99 | 769.34 | 769.34 | 6.00% | 15,959 |
| Oct 27, 2025 | 708.00 | 746.98 | 708.00 | 725.81 | 725.81 | 2.39% | 13,479 |
| Oct 24, 2025 | 738.00 | 750.99 | 698.01 | 708.87 | 708.87 | 1.48% | 20,585 |
| Oct 23, 2025 | 683.60 | 705.00 | 683.19 | 698.50 | 698.50 | 2.72% | 35,002 |
| Oct 22, 2025 | 692.00 | 693.00 | 666.02 | 680.01 | 680.01 | -3.00% | 3,754 |
| Oct 21, 2025 | 701.00 | 706.72 | 693.01 | 701.01 | 701.01 | 0.07% | 1,991 |
| Oct 20, 2025 | 684.64 | 707.99 | 684.64 | 700.50 | 700.50 | 2.87% | 33,061 |
| Oct 17, 2025 | 675.00 | 705.00 | 668.00 | 680.97 | 680.97 | 0.70% | 11,766 |
| Oct 16, 2025 | 688.00 | 690.00 | 670.65 | 676.25 | 676.25 | -1.64% | 19,045 |
| Oct 15, 2025 | 662.98 | 690.00 | 660.01 | 687.55 | 687.55 | 3.74% | 6,924 |
| Oct 14, 2025 | 680.00 | 680.00 | 645.02 | 662.76 | 662.76 | -2.98% | 9,111 |
| Oct 13, 2025 | 671.80 | 689.53 | 671.80 | 683.10 | 683.10 | 0.12% | 52,339 |
| Oct 10, 2025 | 698.39 | 725.00 | 673.80 | 682.29 | 682.29 | -1.12% | 12,804 |
| Oct 9, 2025 | 687.00 | 694.00 | 676.00 | 690.05 | 690.05 | 0.44% | 4,972 |
| Oct 8, 2025 | 676.00 | 691.50 | 669.00 | 687.00 | 687.00 | 0.13% | 2,899 |
| Oct 7, 2025 | 675.79 | 698.00 | 670.00 | 686.11 | 686.11 | 2.03% | 8,424 |
| Oct 6, 2025 | 677.10 | 710.97 | 666.52 | 672.43 | 672.43 | -0.69% | 8,921 |
| Oct 3, 2025 | 685.00 | 699.60 | 670.59 | 677.11 | 677.11 | -1.34% | 10,661 |
| Oct 2, 2025 | 660.00 | 692.00 | 655.00 | 686.34 | 686.34 | 4.49% | 13,632 |
| Oct 1, 2025 | 614.00 | 661.00 | 614.00 | 656.84 | 656.84 | 7.43% | 18,787 |
| Sep 30, 2025 | 632.00 | 632.00 | 608.00 | 611.44 | 611.44 | -3.77% | 16,017 |
| Sep 29, 2025 | 649.30 | 649.30 | 620.00 | 635.37 | 635.37 | -2.91% | 11,115 |
| Sep 26, 2025 | 654.00 | 666.00 | 636.01 | 654.43 | 654.43 | 3.95% | 74,301 |
| Sep 25, 2025 | 587.00 | 634.99 | 579.13 | 629.56 | 629.56 | 9.47% | 35,181 |
| Sep 24, 2025 | 540.30 | 581.50 | 540.14 | 575.10 | 575.10 | 6.89% | 4,380 |
| Sep 23, 2025 | 531.00 | 552.44 | 531.00 | 538.02 | 538.02 | 1.93% | 7,289 |
| Sep 22, 2025 | 541.23 | 543.42 | 527.00 | 527.85 | 527.85 | -3.14% | 13,484 |
| Sep 19, 2025 | 551.00 | 562.99 | 540.00 | 544.96 | 544.96 | -3.34% | 25,291 |
| Sep 18, 2025 | 547.08 | 593.50 | 547.08 | 563.80 | 563.80 | 23.37% | 127,837 |
| Sep 17, 2025 | 457.87 | 458.51 | 449.99 | 456.99 | 456.99 | 0.25% | 1,001 |
| Sep 15, 2025 | 449.00 | 465.00 | 449.00 | 455.87 | 455.87 | 2.19% | 4,450 |
| Sep 12, 2025 | 456.00 | 456.00 | 445.00 | 446.09 | 446.09 | -1.96% | 3,732 |
| Sep 11, 2025 | 460.00 | 460.65 | 455.01 | 455.01 | 455.01 | -0.69% | 4,351 |
| Sep 10, 2025 | 460.00 | 460.00 | 451.01 | 458.18 | 458.18 | 0.76% | 1,559 |
| Sep 9, 2025 | 458.00 | 458.00 | 453.00 | 454.73 | 454.73 | -0.32% | 3,351 |
| Sep 8, 2025 | 455.16 | 460.00 | 452.00 | 456.21 | 456.21 | -0.39% | 906 |
| Sep 5, 2025 | 457.00 | 458.51 | 452.56 | 458.00 | 458.00 | -0.39% | 8,122 |
| Sep 4, 2025 | 445.03 | 461.20 | 445.03 | 459.80 | 459.80 | 2.84% | 2,967 |
| Sep 3, 2025 | 445.00 | 449.49 | 445.00 | 447.12 | 447.12 | -0.53% | 939 |
| Sep 2, 2025 | 448.00 | 451.75 | 445.00 | 449.51 | 449.51 | -0.11% | 9,280 |
| Sep 1, 2025 | 453.62 | 454.98 | 450.00 | 450.00 | 450.00 | -0.80% | 92 |
| Aug 29, 2025 | 462.00 | 468.77 | 452.02 | 453.62 | 453.62 | -2.52% | 3,059 |
| Aug 28, 2025 | 466.00 | 466.20 | 458.01 | 465.33 | 465.33 | 0.72% | 1,245 |
| Aug 27, 2025 | 458.99 | 465.00 | 455.00 | 462.02 | 462.02 | 2.53% | 3,093 |
| Aug 26, 2025 | 459.82 | 460.00 | 450.00 | 450.63 | 450.63 | -1.75% | 4,019 |
| Aug 25, 2025 | 469.00 | 477.00 | 456.50 | 458.64 | 458.64 | -0.51% | 59,939 |
| Aug 22, 2025 | 438.97 | 468.98 | 438.97 | 460.98 | 460.98 | 4.73% | 18,111 |
| Aug 21, 2025 | 445.01 | 445.01 | 428.00 | 440.18 | 440.18 | -0.59% | 26,864 |
| Aug 20, 2025 | 473.39 | 473.39 | 438.80 | 442.79 | 442.79 | -6.61% | 57,447 |
| Aug 19, 2025 | 465.00 | 499.99 | 465.00 | 474.15 | 474.15 | 6.49% | 43,105 |
| Aug 18, 2025 | 457.69 | 465.00 | 437.99 | 445.26 | 445.26 | -3.75% | 89,854 |
| Aug 15, 2025 | 461.30 | 480.90 | 450.79 | 462.63 | 462.63 | 5.16% | 74,373 |
| Aug 14, 2025 | 414.00 | 451.00 | 412.00 | 439.92 | 439.92 | 6.26% | 36,305 |
| Aug 13, 2025 | 404.53 | 415.00 | 397.00 | 414.00 | 414.00 | 2.34% | 16,469 |
| Aug 12, 2025 | 395.99 | 405.00 | 389.99 | 404.53 | 404.53 | 4.99% | 20,598 |
| Aug 11, 2025 | 376.38 | 396.60 | 376.38 | 385.32 | 385.32 | 3.86% | 54,373 |
| Aug 8, 2025 | 371.08 | 373.23 | 364.75 | 371.00 | 371.00 | 0.67% | 4,607 |
| Aug 7, 2025 | 382.26 | 382.26 | 365.91 | 368.54 | 368.54 | -3.23% | 13,243 |
| Aug 6, 2025 | 384.50 | 384.50 | 371.00 | 380.86 | 380.86 | 0.29% | 1,874 |
| Aug 5, 2025 | 375.00 | 386.99 | 375.00 | 379.74 | 379.74 | 3.35% | 4,986 |
| Aug 4, 2025 | 370.00 | 370.27 | 364.24 | 367.43 | 367.43 | 0.83% | 13,826 |
| Aug 1, 2025 | 371.99 | 371.99 | 358.50 | 364.40 | 364.40 | -2.30% | 11,515 |
| Jul 31, 2025 | 385.00 | 385.00 | 371.01 | 372.99 | 372.99 | -2.23% | 9,011 |
| Jul 30, 2025 | 383.16 | 385.00 | 379.45 | 381.50 | 381.50 | -0.27% | 3,670 |
| Jul 29, 2025 | 389.96 | 390.01 | 381.01 | 382.54 | 382.54 | -1.41% | 13,497 |
| Jul 28, 2025 | 388.50 | 396.00 | 385.01 | 388.02 | 388.02 | 0.97% | 148,730 |
| Jul 25, 2025 | 387.00 | 391.00 | 378.51 | 384.30 | 384.30 | -8.47% | 67,964 |
| Jul 24, 2025 | 430.00 | 430.00 | 419.70 | 419.87 | 419.87 | -3.32% | 2,797 |
| Jul 23, 2025 | 430.00 | 437.00 | 429.20 | 434.30 | 434.30 | 0.08% | 5,936 |
| Jul 22, 2025 | 433.69 | 436.30 | 430.02 | 433.97 | 433.97 | 0.21% | 7,952 |
| Jul 21, 2025 | 437.90 | 443.10 | 432.82 | 433.05 | 433.05 | -0.45% | 2,554 |
| Jul 18, 2025 | 437.04 | 438.26 | 429.00 | 434.99 | 434.99 | 1.76% | 5,245 |
| Jul 17, 2025 | 431.00 | 432.65 | 426.02 | 427.48 | 427.48 | 0.76% | 2,147 |