Intel Corporation (BCBA:INTC)
Argentina · Delayed Price · Currency is ARS 5,340.00
+80.00 (1.52%)
At close: Aug 8, 2025, 5:00 PM BRT
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5,330.00 | 5,350.00 | 5,220.00 | 5,340.00 | - | 1.52% | 71,069 |
| Aug 7, 2025 | 5,380.00 | 5,470.00 | 5,230.00 | 5,260.00 | - | -3.49% | 176,226 |
| Aug 6, 2025 | 5,450.00 | 5,480.00 | 5,300.00 | 5,450.00 | - | - | 57,528 |
| Aug 5, 2025 | 5,310.00 | 5,570.00 | 5,310.00 | 5,450.00 | - | 3.22% | 193,314 |
| Aug 4, 2025 | 5,350.00 | 5,360.00 | 5,060.00 | 5,280.00 | - | -0.19% | 142,480 |
| Aug 1, 2025 | 5,320.00 | 5,340.00 | 5,150.00 | 5,290.00 | - | -1.49% | 118,644 |
| Jul 31, 2025 | 5,370.00 | 5,450.00 | 5,310.00 | 5,370.00 | - | 0.19% | 134,761 |
| Jul 30, 2025 | 5,270.00 | 5,370.00 | 5,230.00 | 5,360.00 | - | 1.52% | 517,300 |
| Jul 29, 2025 | 5,350.00 | 5,420.00 | 5,250.00 | 5,280.00 | - | -1.68% | 476,410 |
| Jul 28, 2025 | 5,330.00 | 5,470.00 | 5,330.00 | 5,370.00 | - | 0.19% | 127,361 |
| Jul 25, 2025 | 5,500.00 | 5,500.00 | 5,200.00 | 5,360.00 | - | -7.27% | 495,222 |
| Jul 24, 2025 | 5,870.00 | 5,870.00 | 5,740.00 | 5,780.00 | - | -2.86% | 195,069 |
| Jul 23, 2025 | 5,890.00 | 5,970.00 | 5,840.00 | 5,950.00 | - | 1.36% | 90,902 |
| Jul 22, 2025 | 5,940.00 | 6,030.00 | 5,820.00 | 5,870.00 | - | -1.68% | 266,645 |
| Jul 21, 2025 | 6,030.00 | 6,110.00 | 5,940.00 | 5,970.00 | - | -0.50% | 116,402 |
| Jul 18, 2025 | 5,900.00 | 6,060.00 | 5,900.00 | 6,000.00 | - | 2.74% | 119,658 |
| Jul 17, 2025 | 5,710.00 | 5,890.00 | 5,710.00 | 5,840.00 | - | 1.39% | 387,968 |
| Jul 16, 2025 | 5,820.00 | 5,820.00 | 5,630.00 | 5,760.00 | - | -1.71% | 490,869 |
| Jul 15, 2025 | 6,050.00 | 6,140.00 | 5,840.00 | 5,860.00 | - | -2.82% | 94,515 |
| Jul 14, 2025 | 5,890.00 | 6,070.00 | 5,810.00 | 6,030.00 | - | 1.17% | 50,546 |
| Jul 11, 2025 | 5,970.00 | 6,030.00 | 5,900.00 | 5,960.00 | - | -1.49% | 56,773 |
| Jul 10, 2025 | 5,920.00 | 6,100.00 | 5,920.00 | 6,050.00 | - | 1.68% | 91,985 |
| Jul 8, 2025 | 5,810.00 | 5,990.00 | 5,810.00 | 5,950.00 | - | 6.06% | 214,693 |
| Jul 7, 2025 | 5,590.00 | 5,650.00 | 5,530.00 | 5,610.00 | - | 0.18% | 57,790 |
| Jul 4, 2025 | 5,600.00 | 5,630.00 | 5,450.00 | 5,600.00 | - | 0.72% | 24,724 |
| Jul 3, 2025 | 5,500.00 | 5,590.00 | 5,500.00 | 5,560.00 | - | 2.39% | 36,917 |
| Jul 2, 2025 | 5,360.00 | 5,550.00 | 5,330.00 | 5,430.00 | - | -4.23% | 311,973 |
| Jul 1, 2025 | 5,450.00 | 5,680.00 | 5,410.00 | 5,670.00 | - | 4.23% | 172,661 |
| Jun 30, 2025 | 5,400.00 | 5,470.00 | 5,330.00 | 5,440.00 | - | -0.18% | 64,305 |
| Jun 27, 2025 | 5,520.00 | 5,630.00 | 5,380.00 | 5,450.00 | - | 1.11% | 356,555 |
| Jun 26, 2025 | 5,350.00 | 5,430.00 | 5,350.00 | 5,390.00 | - | 1.32% | 93,330 |
| Jun 25, 2025 | 5,380.00 | 5,380.00 | 5,270.00 | 5,320.00 | - | -0.56% | 77,023 |
| Jun 24, 2025 | 5,140.00 | 5,390.00 | 5,140.00 | 5,350.00 | - | 6.57% | 541,485 |
| Jun 23, 2025 | 5,120.00 | 5,120.00 | 4,880.00 | 5,020.00 | - | -1.57% | 76,231 |
| Jun 19, 2025 | 5,050.00 | 5,190.00 | 5,040.00 | 5,100.00 | - | 1.39% | 82,566 |
| Jun 18, 2025 | 4,945.00 | 5,050.00 | 4,915.00 | 5,030.00 | - | 2.34% | 404,689 |
| Jun 17, 2025 | 4,970.00 | 5,090.00 | 4,890.00 | 4,915.00 | - | 2.40% | 74,886 |
| Jun 13, 2025 | 5,000.00 | 5,000.00 | 4,785.00 | 4,800.00 | - | -2.64% | 524,451 |
| Jun 12, 2025 | 4,930.00 | 5,030.00 | 4,870.00 | 4,930.00 | - | -0.30% | 129,570 |
| Jun 11, 2025 | 5,070.00 | 5,080.00 | 4,865.00 | 4,945.00 | - | -5.99% | 590,813 |
| Jun 10, 2025 | 4,890.00 | 5,360.00 | 4,865.00 | 5,260.00 | - | 7.24% | 87,295 |
| Jun 9, 2025 | 4,900.00 | 5,020.00 | 4,895.00 | 4,905.00 | - | 1.98% | 36,795 |
| Jun 6, 2025 | 4,845.00 | 4,885.00 | 4,785.00 | 4,810.00 | - | - | 54,688 |
| Jun 5, 2025 | 4,865.00 | 4,935.00 | 4,745.00 | 4,810.00 | - | -1.33% | 25,596 |
| Jun 4, 2025 | 4,840.00 | 4,905.00 | 4,785.00 | 4,875.00 | - | 0.41% | 604,928 |
| Jun 3, 2025 | 4,725.00 | 4,875.00 | 4,700.00 | 4,855.00 | - | 3.19% | 26,889 |
| Jun 2, 2025 | 4,720.00 | 4,740.00 | 4,640.00 | 4,705.00 | - | -0.42% | 33,772 |
| May 30, 2025 | 4,780.00 | 4,820.00 | 4,675.00 | 4,725.00 | - | -2.17% | 338,967 |
| May 29, 2025 | 4,780.00 | 4,845.00 | 4,755.00 | 4,830.00 | - | 0.73% | 128,808 |
| May 28, 2025 | 4,805.00 | 4,845.00 | 4,785.00 | 4,795.00 | - | - | 18,770 |