Intel Corporation (BMV:INTC)
Mexico · Delayed Price · Currency is MXN 453.62
-11.71 (-2.52%)
At close: Aug 29, 2025
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 464.99 | 464.99 | 452.02 | 453.62 | - | -2.52% | 3,058 |
| Aug 28, 2025 | 466.00 | 466.20 | 458.01 | 465.33 | - | 0.72% | 1,235 |
| Aug 27, 2025 | 458.99 | 465.00 | 455.00 | 462.02 | - | 2.53% | 3,092 |
| Aug 26, 2025 | 459.82 | 460.00 | 450.00 | 450.63 | - | -1.75% | 4,018 |
| Aug 25, 2025 | 469.00 | 477.00 | 456.50 | 458.64 | - | -0.51% | 59,938 |
| Aug 22, 2025 | 438.97 | 468.98 | 438.97 | 460.98 | - | 4.73% | 18,110 |
| Aug 21, 2025 | 445.01 | 445.01 | 428.00 | 440.18 | - | -0.59% | 26,864 |
| Aug 20, 2025 | 473.39 | 473.39 | 438.80 | 442.79 | - | -6.61% | 57,446 |
| Aug 19, 2025 | 465.00 | 499.99 | 465.00 | 474.15 | - | 6.49% | 43,105 |
| Aug 18, 2025 | 457.69 | 465.00 | 437.99 | 445.26 | - | -3.75% | 89,851 |
| Aug 15, 2025 | 461.30 | 480.90 | 450.79 | 462.63 | - | 5.16% | 74,373 |
| Aug 14, 2025 | 414.00 | 451.00 | 412.00 | 439.92 | - | 6.26% | 36,305 |
| Aug 13, 2025 | 404.53 | 415.00 | 397.00 | 414.00 | - | 2.34% | 16,466 |
| Aug 12, 2025 | 395.99 | 405.00 | 389.99 | 404.53 | - | 4.99% | 20,598 |
| Aug 11, 2025 | 376.38 | 396.60 | 376.38 | 385.32 | - | 3.86% | 54,371 |
| Aug 8, 2025 | 371.08 | 373.23 | 364.75 | 371.00 | - | 0.67% | 4,607 |
| Aug 7, 2025 | 382.26 | 382.26 | 365.91 | 368.54 | - | -3.23% | 13,242 |
| Aug 6, 2025 | 384.50 | 384.50 | 371.00 | 380.86 | - | 0.29% | 1,874 |
| Aug 5, 2025 | 375.00 | 386.99 | 375.00 | 379.74 | - | 3.35% | 4,986 |
| Aug 4, 2025 | 370.00 | 370.27 | 364.24 | 367.43 | - | 0.83% | 13,826 |
| Aug 1, 2025 | 371.99 | 371.99 | 358.50 | 364.40 | - | -2.30% | 11,515 |
| Jul 31, 2025 | 385.00 | 385.00 | 371.01 | 372.99 | - | -2.23% | 9,011 |
| Jul 30, 2025 | 383.16 | 385.00 | 379.45 | 381.50 | - | -0.27% | 3,670 |
| Jul 29, 2025 | 389.96 | 390.01 | 381.01 | 382.54 | - | -1.41% | 13,496 |
| Jul 28, 2025 | 388.50 | 396.00 | 385.01 | 388.02 | - | 0.97% | 148,727 |
| Jul 25, 2025 | 387.00 | 391.00 | 378.51 | 384.30 | - | -8.47% | 67,954 |
| Jul 24, 2025 | 430.00 | 430.00 | 419.70 | 419.87 | - | -3.32% | 2,796 |
| Jul 23, 2025 | 430.00 | 437.00 | 429.20 | 434.30 | - | 0.08% | 5,936 |
| Jul 22, 2025 | 433.69 | 436.30 | 430.02 | 433.97 | - | 0.21% | 7,951 |
| Jul 21, 2025 | 437.90 | 443.10 | 432.82 | 433.05 | - | -0.45% | 2,554 |
| Jul 18, 2025 | 437.04 | 438.26 | 429.00 | 434.99 | - | 1.76% | 5,244 |
| Jul 17, 2025 | 431.00 | 432.65 | 426.02 | 427.48 | - | 0.76% | 2,143 |
| Jul 16, 2025 | 430.00 | 430.00 | 417.00 | 424.24 | - | -2.47% | 8,583 |
| Jul 15, 2025 | 442.50 | 443.00 | 435.00 | 435.00 | - | -0.23% | 3,054 |
| Jul 14, 2025 | 442.50 | 442.50 | 431.00 | 436.00 | - | -0.30% | 422 |
| Jul 11, 2025 | 435.00 | 439.50 | 432.25 | 437.30 | - | -1.28% | 9,762 |
| Jul 10, 2025 | 432.82 | 446.00 | 432.82 | 442.98 | - | 1.83% | 9,045 |
| Jul 9, 2025 | 439.24 | 439.24 | 429.50 | 435.00 | - | -1.01% | 876 |
| Jul 8, 2025 | 418.15 | 442.10 | 418.15 | 439.46 | - | 7.40% | 23,100 |
| Jul 7, 2025 | 410.00 | 415.99 | 409.00 | 409.17 | - | -0.20% | 1,801 |
| Jul 4, 2025 | 409.01 | 411.05 | 409.01 | 410.00 | - | 0.24% | 206 |
| Jul 3, 2025 | 418.00 | 420.00 | 409.01 | 409.01 | - | -0.88% | 20,241 |
| Jul 2, 2025 | 415.00 | 419.90 | 405.80 | 412.63 | - | -4.04% | 25,462 |
| Jul 1, 2025 | 420.00 | 432.20 | 420.00 | 430.01 | - | 1.90% | 2,243 |
| Jun 30, 2025 | 434.00 | 434.00 | 419.01 | 421.99 | - | -1.02% | 1,782 |
| Jun 27, 2025 | 421.00 | 439.99 | 421.00 | 426.33 | - | 0.80% | 10,524 |
| Jun 26, 2025 | 421.00 | 426.00 | 419.01 | 422.96 | - | 0.67% | 5,137 |
| Jun 25, 2025 | 426.90 | 431.00 | 419.50 | 420.13 | - | -1.80% | 1,324 |
| Jun 24, 2025 | 407.95 | 431.00 | 407.95 | 427.83 | - | 5.62% | 30,394 |
| Jun 23, 2025 | 404.91 | 413.50 | 402.99 | 405.05 | - | 0.03% | 3,509 |