Intel Corporation (BMV:INTC)
Mexico · Delayed Price · Currency is MXN 668.44
-2.41 (-0.36%)
At close: Dec 31, 2025
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 677.00 | 678.00 | 669.80 | 669.99 | 669.99 | -0.30% | 6,900 |
| Dec 15, 2025 | 708.99 | 708.99 | 671.01 | 672.02 | 672.02 | -5.35% | 2,860 |
| Dec 11, 2025 | 722.00 | 722.00 | 705.29 | 710.00 | 710.00 | -4.18% | 2,784 |
| Dec 10, 2025 | 739.00 | 742.99 | 710.00 | 741.00 | 741.00 | 0.41% | 2,024 |
| Dec 9, 2025 | 739.40 | 740.00 | 729.00 | 737.99 | 737.99 | 0.55% | 3,492 |
| Dec 8, 2025 | 762.00 | 762.00 | 725.40 | 733.95 | 733.95 | -3.43% | 2,588 |
| Dec 5, 2025 | 741.01 | 774.98 | 741.01 | 760.00 | 760.00 | 3.40% | 17,497 |
| Dec 4, 2025 | 795.23 | 795.23 | 733.00 | 734.99 | 734.99 | -8.01% | 11,231 |
| Dec 3, 2025 | 794.00 | 806.39 | 780.00 | 798.97 | 798.97 | 0.38% | 63,555 |
| Dec 2, 2025 | 733.00 | 798.00 | 733.00 | 795.95 | 795.95 | 8.65% | 69,500 |
| Dec 1, 2025 | 738.82 | 738.82 | 725.00 | 732.61 | 732.61 | -1.68% | 101,188 |
| Nov 28, 2025 | 683.69 | 745.26 | 680.00 | 745.12 | 745.12 | 11.54% | 18,147 |
| Nov 27, 2025 | 665.00 | 670.00 | 660.01 | 668.00 | 668.00 | -1.21% | 172 |
| Nov 26, 2025 | 663.67 | 680.26 | 663.67 | 676.20 | 676.20 | 2.45% | 8,162 |
| Nov 25, 2025 | 660.00 | 660.00 | 643.00 | 660.00 | 660.00 | -0.12% | 475 |
| Nov 24, 2025 | 634.93 | 668.00 | 634.93 | 660.81 | 660.81 | 2.94% | 3,262 |
| Nov 21, 2025 | 611.00 | 645.00 | 610.00 | 641.92 | 641.92 | 4.02% | 1,752 |
| Nov 20, 2025 | 651.00 | 651.00 | 615.15 | 617.10 | 617.10 | -4.47% | 8,511 |
| Nov 19, 2025 | 625.00 | 646.05 | 625.00 | 646.00 | 646.00 | 2.50% | 2,494 |
| Nov 18, 2025 | 648.49 | 648.49 | 619.00 | 630.22 | 630.22 | -2.89% | 4,501 |
| Nov 14, 2025 | 643.00 | 661.98 | 636.80 | 649.00 | 649.00 | -1.22% | 3,189 |
| Nov 13, 2025 | 689.85 | 689.85 | 648.01 | 656.99 | 656.99 | -4.99% | 6,452 |
| Nov 12, 2025 | 697.00 | 697.00 | 690.01 | 691.50 | 691.50 | -0.79% | 1,105 |
| Nov 11, 2025 | 709.99 | 709.99 | 690.00 | 697.00 | 697.00 | -1.32% | 1,913 |
| Nov 10, 2025 | 701.87 | 724.00 | 690.01 | 706.32 | 706.32 | 0.71% | 11,382 |
| Nov 7, 2025 | 665.00 | 707.08 | 665.00 | 701.37 | 701.37 | 1.59% | 4,810 |
| Nov 6, 2025 | 714.00 | 714.00 | 686.01 | 690.42 | 690.42 | -3.21% | 5,092 |
| Nov 5, 2025 | 696.53 | 716.90 | 696.53 | 713.31 | 713.31 | 2.41% | 31,779 |
| Nov 4, 2025 | 704.72 | 709.99 | 690.43 | 696.53 | 696.53 | -4.46% | 8,000 |
| Nov 3, 2025 | 749.00 | 749.99 | 722.16 | 729.06 | 729.06 | -1.89% | 6,962 |
| Oct 31, 2025 | 755.00 | 755.76 | 735.73 | 743.13 | 743.13 | -1.18% | 3,177 |
| Oct 30, 2025 | 762.40 | 767.99 | 748.01 | 752.00 | 752.00 | -1.63% | 3,227 |
| Oct 29, 2025 | 774.50 | 774.50 | 755.00 | 764.44 | 764.44 | -0.64% | 8,434 |
| Oct 28, 2025 | 729.99 | 781.00 | 729.99 | 769.34 | 769.34 | 6.00% | 15,959 |
| Oct 27, 2025 | 708.00 | 746.98 | 708.00 | 725.81 | 725.81 | 2.39% | 13,479 |
| Oct 24, 2025 | 738.00 | 750.99 | 698.01 | 708.87 | 708.87 | 1.48% | 20,585 |
| Oct 23, 2025 | 683.60 | 705.00 | 683.19 | 698.50 | 698.50 | 2.72% | 35,002 |
| Oct 22, 2025 | 692.00 | 693.00 | 666.02 | 680.01 | 680.01 | -3.00% | 3,754 |
| Oct 21, 2025 | 701.00 | 706.72 | 693.01 | 701.01 | 701.01 | 0.07% | 1,991 |
| Oct 20, 2025 | 684.64 | 707.99 | 684.64 | 700.50 | 700.50 | 2.87% | 33,061 |