Intel Corporation (BMV:INTC)
Mexico · Delayed Price · Currency is MXN 789.40
+4.40 (0.56%)
At close: Mar 2, 2026
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 725.01 | 800.00 | 719.01 | 762.37 | 762.37 | 5.54% | 96,927 |
| Jan 6, 2026 | 711.00 | 723.00 | 701.20 | 722.36 | 722.36 | 2.74% | 10,925 |
| Jan 5, 2026 | 749.16 | 750.00 | 703.07 | 703.07 | 703.07 | -0.84% | 9,278 |
| Jan 2, 2026 | 680.00 | 711.98 | 680.00 | 709.00 | 709.00 | 6.07% | 13,186 |
| Dec 31, 2025 | 670.99 | 676.94 | 668.00 | 668.44 | 668.44 | -0.36% | 2,473 |
| Dec 30, 2025 | 670.00 | 686.99 | 666.50 | 670.85 | 670.85 | 1.65% | 60,643 |
| Dec 29, 2025 | 650.00 | 660.00 | 650.00 | 659.94 | 659.94 | 1.69% | 6,611 |
| Dec 26, 2025 | 648.00 | 653.48 | 643.00 | 649.00 | 649.00 | 0.15% | 756 |
| Dec 24, 2025 | 629.00 | 648.00 | 628.36 | 648.00 | 648.00 | - | 8,242 |
| Dec 23, 2025 | 654.00 | 654.99 | 648.00 | 648.00 | 648.00 | -0.92% | 2,985 |
| Dec 22, 2025 | 675.06 | 676.00 | 654.00 | 654.01 | 654.01 | -1.38% | 4,570 |
| Dec 19, 2025 | 674.00 | 675.01 | 662.00 | 663.17 | 663.17 | 1.30% | 2,786 |
| Dec 18, 2025 | 664.51 | 672.00 | 650.00 | 654.68 | 654.68 | 1.18% | 9,025 |
| Dec 17, 2025 | 671.00 | 671.00 | 647.06 | 647.06 | 647.06 | -3.42% | 744 |