Intel Corporation (BCBA:INTC)
Argentina · Delayed Price · Currency is ARS 14,710
+460 (3.23%)
At close: Jan 20, 2026
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 11,000.00 | 11,380.00 | 10,920.00 | 11,330.00 | 11,330.00 | 4.04% | 66,356 |
| Nov 25, 2025 | 10,700.00 | 10,960.00 | 10,530.00 | 10,890.00 | 10,890.00 | 4.61% | 37,275 |
| Nov 21, 2025 | 10,100.00 | 10,490.00 | 9,895.00 | 10,410.00 | 10,410.00 | 2.16% | 45,073 |
| Nov 20, 2025 | 10,400.00 | 10,830.00 | 10,130.00 | 10,190.00 | 10,190.00 | -1.16% | 44,091 |
| Nov 19, 2025 | 10,140.00 | 10,470.00 | 9,865.00 | 10,310.00 | 10,310.00 | 1.68% | 42,049 |
| Nov 18, 2025 | 10,250.00 | 10,250.00 | 9,965.00 | 10,140.00 | 10,140.00 | -1.07% | 41,713 |
| Nov 17, 2025 | 10,650.00 | 10,650.00 | 10,200.00 | 10,250.00 | 10,250.00 | -3.48% | 37,060 |
| Nov 14, 2025 | 10,390.00 | 10,730.00 | 10,000.00 | 10,620.00 | 10,620.00 | 0.47% | 194,006 |
| Nov 13, 2025 | 11,200.00 | 11,200.00 | 10,510.00 | 10,570.00 | 10,570.00 | -5.63% | 63,667 |
| Nov 12, 2025 | 11,250.00 | 11,320.00 | 10,990.00 | 11,200.00 | 11,200.00 | -0.36% | 40,473 |
| Nov 11, 2025 | 11,350.00 | 11,350.00 | 11,090.00 | 11,240.00 | 11,240.00 | -0.97% | 48,807 |
| Nov 10, 2025 | 11,130.00 | 11,580.00 | 11,130.00 | 11,350.00 | 11,350.00 | 2.25% | 44,699 |
| Nov 7, 2025 | 11,280.00 | 11,400.00 | 10,970.00 | 11,100.00 | 11,100.00 | -1.42% | 42,311 |
| Nov 6, 2025 | 11,530.00 | 11,630.00 | 11,040.00 | 11,260.00 | 11,260.00 | -2.17% | 60,253 |
| Nov 5, 2025 | 11,110.00 | 11,540.00 | 11,060.00 | 11,510.00 | 11,510.00 | 1.68% | 108,185 |