Intel Corporation (BCBA:INTC)
Argentina flag Argentina · Delayed Price · Currency is ARS
6,600.00
-110.00 (-1.64%)
At close: Aug 29, 2025

Intel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20256,700.006,700.006,480.006,600.00--1.64%41,559
Aug 28, 20256,810.006,830.006,600.006,710.00--0.45%74,388
Aug 27, 20256,510.006,850.006,510.006,740.00-3.06%128,031
Aug 26, 20256,670.006,690.006,520.006,540.00--1.95%108,038
Aug 25, 20256,750.006,900.006,630.006,670.00-1.52%156,361
Aug 22, 20256,220.006,710.006,220.006,570.00-5.80%176,668
Aug 21, 20256,100.006,220.005,990.006,210.00-0.49%105,194
Aug 20, 20256,420.006,420.006,070.006,180.00--5.94%220,458
Aug 19, 20256,290.006,900.006,290.006,570.00-6.48%490,934
Aug 18, 20256,200.006,450.006,020.006,170.00--1.12%571,509
Aug 14, 20255,850.006,310.005,800.006,240.00-6.48%407,879
Aug 13, 20255,790.005,900.005,640.005,860.00-1.74%119,429
Aug 12, 20255,560.005,790.005,490.005,760.00-5.30%172,431
Aug 11, 20255,460.005,760.005,440.005,470.00-2.43%207,698
Aug 8, 20255,330.005,350.005,220.005,340.00-1.52%71,069
Aug 7, 20255,380.005,470.005,230.005,260.00--3.49%176,226
Aug 6, 20255,450.005,480.005,300.005,450.00--57,528
Aug 5, 20255,310.005,570.005,310.005,450.00-3.22%193,314
Aug 4, 20255,350.005,360.005,060.005,280.00--0.19%142,480
Aug 1, 20255,320.005,340.005,150.005,290.00--1.49%118,644
Jul 31, 20255,370.005,450.005,310.005,370.00-0.19%134,761
Jul 30, 20255,270.005,370.005,230.005,360.00-1.52%517,300
Jul 29, 20255,350.005,420.005,250.005,280.00--1.68%476,410
Jul 28, 20255,330.005,470.005,330.005,370.00-0.19%127,361
Jul 25, 20255,500.005,500.005,200.005,360.00--7.27%495,222
Jul 24, 20255,870.005,870.005,740.005,780.00--2.86%195,069
Jul 23, 20255,890.005,970.005,840.005,950.00-1.36%90,902
Jul 22, 20255,940.006,030.005,820.005,870.00--1.68%266,645
Jul 21, 20256,030.006,110.005,940.005,970.00--0.50%116,402
Jul 18, 20255,900.006,060.005,900.006,000.00-2.74%119,658
Jul 17, 20255,710.005,890.005,710.005,840.00-1.39%387,968
Jul 16, 20255,820.005,820.005,630.005,760.00--1.71%490,869
Jul 15, 20256,050.006,140.005,840.005,860.00--2.82%94,515
Jul 14, 20255,890.006,070.005,810.006,030.00-1.17%50,546
Jul 11, 20255,970.006,030.005,900.005,960.00--1.49%56,773
Jul 10, 20255,920.006,100.005,920.006,050.00-1.68%91,985
Jul 8, 20255,810.005,990.005,810.005,950.00-6.06%214,693
Jul 7, 20255,590.005,650.005,530.005,610.00-0.18%57,790
Jul 4, 20255,600.005,630.005,450.005,600.00-0.72%24,724
Jul 3, 20255,500.005,590.005,500.005,560.00-2.39%36,917
Jul 2, 20255,360.005,550.005,330.005,430.00--4.23%311,973
Jul 1, 20255,450.005,680.005,410.005,670.00-4.23%172,661
Jun 30, 20255,400.005,470.005,330.005,440.00--0.18%64,305
Jun 27, 20255,520.005,630.005,380.005,450.00-1.11%356,555
Jun 26, 20255,350.005,430.005,350.005,390.00-1.32%93,330
Jun 25, 20255,380.005,380.005,270.005,320.00--0.56%77,023
Jun 24, 20255,140.005,390.005,140.005,350.00-6.57%541,485
Jun 23, 20255,120.005,120.004,880.005,020.00--1.57%76,231
Jun 19, 20255,050.005,190.005,040.005,100.00-1.39%82,566
Jun 18, 20254,945.005,050.004,915.005,030.00-2.34%404,689