Intel Corporation (BMV:INTC)
Mexico · Delayed Price · Currency is MXN 788.70
-31.30 (-3.82%)
At close: Mar 20, 2026
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 825.00 | 836.00 | 788.70 | 788.70 | 788.70 | -3.82% | 1,001 |
| Mar 19, 2026 | 790.00 | 820.46 | 790.00 | 820.00 | 820.00 | 1.85% | 20,783 |
| Mar 18, 2026 | 775.62 | 809.02 | 775.62 | 805.14 | 805.14 | 3.63% | 1,273 |
| Mar 17, 2026 | 818.00 | 818.00 | 776.02 | 776.97 | 776.97 | -5.02% | 5,549 |
| Mar 13, 2026 | 803.07 | 829.40 | 803.07 | 818.00 | 818.00 | 1.03% | 3,741 |
| Mar 12, 2026 | 823.00 | 823.00 | 802.71 | 809.63 | 809.63 | -4.55% | 2,490 |
| Mar 11, 2026 | 820.00 | 859.99 | 820.00 | 848.24 | 848.24 | 3.12% | 6,013 |
| Mar 10, 2026 | 810.00 | 832.00 | 809.80 | 822.60 | 822.60 | 2.95% | 18,652 |
| Mar 9, 2026 | 766.20 | 800.00 | 765.44 | 799.00 | 799.00 | 3.11% | 3,080 |
| Mar 6, 2026 | 795.00 | 799.00 | 770.21 | 774.90 | 774.90 | -4.37% | 18,040 |
| Mar 5, 2026 | 797.99 | 817.00 | 793.60 | 810.29 | 810.29 | 1.03% | 11,189 |
| Mar 4, 2026 | 765.00 | 810.00 | 765.00 | 802.00 | 802.00 | 4.83% | 2,127 |
| Mar 3, 2026 | 771.00 | 771.00 | 750.00 | 765.05 | 765.05 | -3.08% | 1,882 |
| Mar 2, 2026 | 785.00 | 789.40 | 770.01 | 789.40 | 789.40 | 0.56% | 16,377 |
| Feb 27, 2026 | 782.00 | 785.00 | 770.01 | 785.00 | 785.00 | 0.38% | 953 |
| Feb 26, 2026 | 806.50 | 806.50 | 780.00 | 782.00 | 782.00 | -2.68% | 1,708 |
| Feb 25, 2026 | 790.00 | 803.50 | 786.54 | 803.50 | 803.50 | 0.76% | 1,155 |
| Feb 24, 2026 | 754.10 | 799.00 | 754.10 | 797.46 | 797.46 | 6.67% | 9,116 |
| Feb 23, 2026 | 757.07 | 760.00 | 747.00 | 747.60 | 747.60 | -1.50% | 700 |
| Feb 20, 2026 | 765.00 | 765.00 | 740.00 | 758.99 | 758.99 | -0.96% | 1,684 |
| Feb 19, 2026 | 775.25 | 775.25 | 765.01 | 766.35 | 766.35 | -1.87% | 5,296 |
| Feb 18, 2026 | 783.00 | 800.00 | 776.10 | 780.95 | 780.95 | -2.45% | 2,385 |
| Feb 17, 2026 | 807.50 | 807.50 | 785.00 | 800.56 | 800.56 | -0.80% | 9,652 |
| Feb 16, 2026 | 799.82 | 807.03 | 799.82 | 807.03 | 807.03 | 1.26% | 65 |
| Feb 13, 2026 | 799.00 | 815.98 | 780.00 | 797.01 | 797.01 | -0.25% | 4,519 |
| Feb 12, 2026 | 835.49 | 835.49 | 799.00 | 799.00 | 799.00 | -3.61% | 3,235 |
| Feb 11, 2026 | 818.01 | 858.99 | 810.00 | 828.89 | 828.89 | 2.33% | 22,338 |
| Feb 10, 2026 | 849.00 | 849.00 | 805.01 | 810.00 | 810.00 | -6.72% | 21,555 |
| Feb 9, 2026 | 850.00 | 875.00 | 820.00 | 868.38 | 868.38 | -0.19% | 4,888 |
| Feb 6, 2026 | 849.99 | 884.98 | 849.98 | 870.00 | 870.00 | 2.93% | 6,342 |
| Feb 5, 2026 | 825.00 | 879.89 | 817.40 | 845.25 | 845.25 | -0.02% | 40,480 |
| Feb 4, 2026 | 850.00 | 857.99 | 805.00 | 845.44 | 845.44 | -0.07% | 25,273 |
| Feb 3, 2026 | 869.80 | 885.00 | 836.01 | 846.02 | 846.02 | 4.31% | 21,548 |
| Jan 30, 2026 | 839.50 | 850.00 | 800.01 | 811.03 | 811.03 | -2.99% | 6,681 |
| Jan 29, 2026 | 837.00 | 837.00 | 814.84 | 835.99 | 835.99 | -0.36% | 4,816 |
| Jan 28, 2026 | 785.67 | 849.00 | 785.67 | 838.99 | 838.99 | 11.60% | 18,128 |
| Jan 27, 2026 | 750.50 | 766.81 | 747.00 | 751.76 | 751.76 | 1.92% | 16,091 |
| Jan 26, 2026 | 781.60 | 781.60 | 727.39 | 737.63 | 737.63 | -6.25% | 19,459 |
| Jan 23, 2026 | 841.67 | 841.67 | 772.01 | 786.78 | 786.78 | -16.58% | 75,214 |
| Jan 22, 2026 | 948.00 | 954.98 | 930.00 | 943.14 | 943.14 | -0.51% | 92,917 |
| Jan 21, 2026 | 860.00 | 950.71 | 860.00 | 948.00 | 948.00 | 10.88% | 50,531 |
| Jan 20, 2026 | 822.31 | 881.60 | 822.31 | 855.00 | 855.00 | 3.89% | 38,888 |
| Jan 19, 2026 | 829.00 | 829.00 | 822.43 | 823.01 | 823.01 | -0.84% | 140 |
| Jan 16, 2026 | 865.99 | 882.70 | 829.00 | 830.00 | 830.00 | -2.59% | 5,385 |
| Jan 15, 2026 | 870.00 | 895.00 | 850.00 | 852.03 | 852.03 | -1.56% | 8,167 |
| Jan 14, 2026 | 855.00 | 870.00 | 845.00 | 865.50 | 865.50 | 2.83% | 13,273 |
| Jan 13, 2026 | 813.00 | 860.00 | 810.00 | 841.68 | 841.68 | 5.69% | 65,719 |
| Jan 12, 2026 | 814.99 | 814.99 | 790.00 | 796.34 | 796.34 | -2.90% | 6,048 |
| Jan 9, 2026 | 745.01 | 822.00 | 745.01 | 820.16 | 820.16 | 10.73% | 11,033 |
| Jan 8, 2026 | 768.62 | 775.00 | 734.00 | 740.69 | 740.69 | -2.84% | 3,588 |