Intel Corporation (BCBA:INTC)
Argentina · Delayed Price · Currency is ARS 10,970
-580 (-5.02%)
At close: Oct 9, 2025
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 11,700.00 | 11,810.00 | 10,920.00 | 10,990.00 | 10,990.00 | -4.85% | 83,716 |
| Oct 8, 2025 | 11,380.00 | 11,790.00 | 11,180.00 | 11,550.00 | 11,550.00 | -0.35% | 175,989 |
| Oct 7, 2025 | 11,070.00 | 11,650.00 | 11,070.00 | 11,590.00 | 11,590.00 | 4.23% | 83,688 |
| Oct 6, 2025 | 11,400.00 | 11,800.00 | 11,050.00 | 11,120.00 | 11,120.00 | -1.16% | 84,031 |
| Oct 3, 2025 | 11,750.00 | 11,870.00 | 11,130.00 | 11,250.00 | 11,250.00 | -2.93% | 120,552 |
| Oct 2, 2025 | 10,810.00 | 11,680.00 | 10,810.00 | 11,590.00 | 11,590.00 | 2.57% | 142,509 |
| Oct 1, 2025 | 10,490.00 | 11,350.00 | 10,380.00 | 11,300.00 | 11,300.00 | 9.92% | 161,288 |
| Sep 30, 2025 | 10,310.00 | 10,360.00 | 9,830.00 | 10,280.00 | 10,280.00 | -0.39% | 198,508 |
| Sep 29, 2025 | 10,340.00 | 10,390.00 | 9,910.00 | 10,320.00 | 10,320.00 | -1.15% | 227,888 |
| Sep 26, 2025 | 9,730.00 | 10,530.00 | 9,640.00 | 10,440.00 | 10,440.00 | 9.61% | 378,587 |
| Sep 25, 2025 | 8,600.00 | 9,595.00 | 8,600.00 | 9,525.00 | 9,525.00 | 9.67% | 255,944 |
| Sep 24, 2025 | 8,270.00 | 8,825.00 | 8,080.00 | 8,685.00 | 8,685.00 | 4.70% | 275,363 |
| Sep 23, 2025 | 8,170.00 | 8,400.00 | 7,910.00 | 8,295.00 | 8,295.00 | 0.24% | 77,758 |
| Sep 22, 2025 | 9,130.00 | 9,130.00 | 8,235.00 | 8,275.00 | 8,275.00 | -10.44% | 110,838 |
| Sep 19, 2025 | 9,400.00 | 9,510.00 | 9,045.00 | 9,240.00 | 9,240.00 | -2.94% | 370,515 |
| Sep 18, 2025 | 9,180.00 | 9,840.00 | 8,700.00 | 9,520.00 | 9,520.00 | 27.44% | 737,398 |
| Sep 17, 2025 | 7,420.00 | 7,510.00 | 7,285.00 | 7,470.00 | 7,470.00 | -0.07% | 90,364 |
| Sep 16, 2025 | 7,430.00 | 7,490.00 | 7,295.00 | 7,475.00 | 7,475.00 | 0.95% | 66,573 |
| Sep 15, 2025 | 7,100.00 | 7,535.00 | 7,100.00 | 7,405.00 | 7,405.00 | 3.93% | 80,154 |
| Sep 12, 2025 | 7,140.00 | 7,150.00 | 7,045.00 | 7,125.00 | 7,125.00 | -0.14% | 44,024 |
| Sep 11, 2025 | 7,110.00 | 7,190.00 | 7,035.00 | 7,135.00 | 7,135.00 | 0.71% | 117,245 |
| Sep 10, 2025 | 6,975.00 | 7,140.00 | 6,915.00 | 7,085.00 | 7,085.00 | 1.36% | 50,744 |
| Sep 9, 2025 | 7,050.00 | 7,135.00 | 6,950.00 | 6,990.00 | 6,990.00 | -0.57% | 31,256 |
| Sep 8, 2025 | 6,950.00 | 7,215.00 | 6,950.00 | 7,030.00 | 7,030.00 | 3.53% | 67,483 |
| Sep 5, 2025 | 6,740.00 | 6,860.00 | 6,690.00 | 6,790.00 | 6,790.00 | 0.44% | 45,908 |
| Sep 4, 2025 | 6,490.00 | 6,790.00 | 6,490.00 | 6,760.00 | 6,760.00 | 3.36% | 44,711 |
| Sep 3, 2025 | 6,600.00 | 6,600.00 | 6,460.00 | 6,540.00 | 6,540.00 | -1.06% | 72,958 |
| Sep 2, 2025 | 6,640.00 | 6,640.00 | 6,500.00 | 6,610.00 | 6,610.00 | 0.15% | 94,114 |
| Sep 1, 2025 | 6,770.00 | 6,770.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 13,956 |
| Aug 29, 2025 | 6,700.00 | 6,700.00 | 6,480.00 | 6,600.00 | 6,600.00 | -1.64% | 41,559 |
| Aug 28, 2025 | 6,810.00 | 6,830.00 | 6,600.00 | 6,710.00 | 6,710.00 | -0.45% | 74,388 |
| Aug 27, 2025 | 6,510.00 | 6,850.00 | 6,510.00 | 6,740.00 | 6,740.00 | 3.06% | 128,041 |
| Aug 26, 2025 | 6,670.00 | 6,690.00 | 6,520.00 | 6,540.00 | 6,540.00 | -1.95% | 108,038 |
| Aug 25, 2025 | 6,750.00 | 6,900.00 | 6,630.00 | 6,670.00 | 6,670.00 | 1.52% | 156,361 |
| Aug 22, 2025 | 6,220.00 | 6,710.00 | 6,220.00 | 6,570.00 | 6,570.00 | 5.80% | 177,601 |
| Aug 21, 2025 | 6,100.00 | 6,220.00 | 5,990.00 | 6,210.00 | 6,210.00 | 0.49% | 105,194 |
| Aug 20, 2025 | 6,420.00 | 6,420.00 | 6,070.00 | 6,180.00 | 6,180.00 | -5.94% | 220,458 |
| Aug 19, 2025 | 6,290.00 | 6,900.00 | 6,290.00 | 6,570.00 | 6,570.00 | 6.48% | 491,129 |
| Aug 18, 2025 | 6,200.00 | 6,450.00 | 6,020.00 | 6,170.00 | 6,170.00 | -1.12% | 573,601 |
| Aug 14, 2025 | 5,850.00 | 6,310.00 | 5,800.00 | 6,240.00 | 6,240.00 | 6.48% | 407,893 |
| Aug 13, 2025 | 5,790.00 | 5,900.00 | 5,640.00 | 5,860.00 | 5,860.00 | 1.74% | 119,879 |
| Aug 12, 2025 | 5,560.00 | 5,790.00 | 5,490.00 | 5,760.00 | 5,760.00 | 5.30% | 172,747 |
| Aug 11, 2025 | 5,460.00 | 5,760.00 | 5,440.00 | 5,470.00 | 5,470.00 | 2.43% | 207,746 |
| Aug 8, 2025 | 5,330.00 | 5,350.00 | 5,220.00 | 5,340.00 | 5,340.00 | 1.52% | 71,069 |
| Aug 7, 2025 | 5,380.00 | 5,470.00 | 5,230.00 | 5,260.00 | 5,260.00 | -3.49% | 176,226 |
| Aug 6, 2025 | 5,450.00 | 5,480.00 | 5,300.00 | 5,450.00 | 5,450.00 | - | 57,528 |
| Aug 5, 2025 | 5,310.00 | 5,570.00 | 5,310.00 | 5,450.00 | 5,450.00 | 3.22% | 193,314 |
| Aug 4, 2025 | 5,350.00 | 5,360.00 | 5,060.00 | 5,280.00 | 5,280.00 | -0.19% | 142,480 |
| Aug 1, 2025 | 5,320.00 | 5,340.00 | 5,150.00 | 5,290.00 | 5,290.00 | -1.49% | 118,701 |
| Jul 31, 2025 | 5,370.00 | 5,450.00 | 5,310.00 | 5,370.00 | 5,370.00 | 0.19% | 134,761 |