Intel Corporation (BMV:INTC)
Mexico · Delayed Price · Currency is MXN 544.00
-19.80 (-3.51%)
At close: Sep 19, 2025
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 551.00 | 562.99 | 540.00 | 544.96 | 544.96 | -3.34% | 25,291 |
| Sep 18, 2025 | 547.08 | 593.50 | 547.08 | 563.80 | 563.80 | 23.37% | 127,837 |
| Sep 17, 2025 | 457.87 | 458.51 | 449.99 | 456.99 | 456.99 | 0.25% | 1,001 |
| Sep 15, 2025 | 449.00 | 465.00 | 449.00 | 455.87 | 455.87 | 2.19% | 4,450 |
| Sep 12, 2025 | 456.00 | 456.00 | 445.00 | 446.09 | 446.09 | -1.96% | 3,732 |
| Sep 11, 2025 | 460.00 | 460.65 | 455.01 | 455.01 | 455.01 | -0.69% | 4,351 |
| Sep 10, 2025 | 460.00 | 460.00 | 451.01 | 458.18 | 458.18 | 0.76% | 1,559 |
| Sep 9, 2025 | 458.00 | 458.00 | 453.00 | 454.73 | 454.73 | -0.32% | 3,351 |
| Sep 8, 2025 | 455.16 | 460.00 | 452.00 | 456.21 | 456.21 | -0.39% | 906 |
| Sep 5, 2025 | 457.00 | 458.51 | 452.56 | 458.00 | 458.00 | -0.39% | 8,122 |
| Sep 4, 2025 | 445.03 | 461.20 | 445.03 | 459.80 | 459.80 | 2.84% | 2,967 |
| Sep 3, 2025 | 445.00 | 449.49 | 445.00 | 447.12 | 447.12 | -0.53% | 939 |
| Sep 2, 2025 | 448.00 | 451.75 | 445.00 | 449.51 | 449.51 | -0.11% | 9,280 |
| Sep 1, 2025 | 453.62 | 454.98 | 450.00 | 450.00 | 450.00 | -0.80% | 92 |
| Aug 29, 2025 | 462.00 | 468.77 | 452.02 | 453.62 | 453.62 | -2.52% | 3,059 |
| Aug 28, 2025 | 466.00 | 466.20 | 458.01 | 465.33 | 465.33 | 0.72% | 1,245 |
| Aug 27, 2025 | 458.99 | 465.00 | 455.00 | 462.02 | 462.02 | 2.53% | 3,093 |
| Aug 26, 2025 | 459.82 | 460.00 | 450.00 | 450.63 | 450.63 | -1.75% | 4,019 |
| Aug 25, 2025 | 469.00 | 477.00 | 456.50 | 458.64 | 458.64 | -0.51% | 59,939 |
| Aug 22, 2025 | 438.97 | 468.98 | 438.97 | 460.98 | 460.98 | 4.73% | 18,111 |
| Aug 21, 2025 | 445.01 | 445.01 | 428.00 | 440.18 | 440.18 | -0.59% | 26,864 |
| Aug 20, 2025 | 473.39 | 473.39 | 438.80 | 442.79 | 442.79 | -6.61% | 57,447 |
| Aug 19, 2025 | 465.00 | 499.99 | 465.00 | 474.15 | 474.15 | 6.49% | 43,105 |
| Aug 18, 2025 | 457.69 | 465.00 | 437.99 | 445.26 | 445.26 | -3.75% | 89,854 |
| Aug 15, 2025 | 461.30 | 480.90 | 450.79 | 462.63 | 462.63 | 5.16% | 74,373 |
| Aug 14, 2025 | 414.00 | 451.00 | 412.00 | 439.92 | 439.92 | 6.26% | 36,305 |
| Aug 13, 2025 | 404.53 | 415.00 | 397.00 | 414.00 | 414.00 | 2.34% | 16,469 |
| Aug 12, 2025 | 395.99 | 405.00 | 389.99 | 404.53 | 404.53 | 4.99% | 20,598 |
| Aug 11, 2025 | 376.38 | 396.60 | 376.38 | 385.32 | 385.32 | 3.86% | 54,373 |
| Aug 8, 2025 | 371.08 | 373.23 | 364.75 | 371.00 | 371.00 | 0.67% | 4,607 |
| Aug 7, 2025 | 382.26 | 382.26 | 365.91 | 368.54 | 368.54 | -3.23% | 13,243 |
| Aug 6, 2025 | 384.50 | 384.50 | 371.00 | 380.86 | 380.86 | 0.29% | 1,874 |
| Aug 5, 2025 | 375.00 | 386.99 | 375.00 | 379.74 | 379.74 | 3.35% | 4,986 |
| Aug 4, 2025 | 370.00 | 370.27 | 364.24 | 367.43 | 367.43 | 0.83% | 13,826 |
| Aug 1, 2025 | 371.99 | 371.99 | 358.50 | 364.40 | 364.40 | -2.30% | 11,515 |
| Jul 31, 2025 | 385.00 | 385.00 | 371.01 | 372.99 | 372.99 | -2.23% | 9,011 |
| Jul 30, 2025 | 383.16 | 385.00 | 379.45 | 381.50 | 381.50 | -0.27% | 3,670 |
| Jul 29, 2025 | 389.96 | 390.01 | 381.01 | 382.54 | 382.54 | -1.41% | 13,497 |
| Jul 28, 2025 | 388.50 | 396.00 | 385.01 | 388.02 | 388.02 | 0.97% | 148,730 |
| Jul 25, 2025 | 387.00 | 391.00 | 378.51 | 384.30 | 384.30 | -8.47% | 67,964 |
| Jul 24, 2025 | 430.00 | 430.00 | 419.70 | 419.87 | 419.87 | -3.32% | 2,797 |
| Jul 23, 2025 | 430.00 | 437.00 | 429.20 | 434.30 | 434.30 | 0.08% | 5,936 |
| Jul 22, 2025 | 433.69 | 436.30 | 430.02 | 433.97 | 433.97 | 0.21% | 7,952 |
| Jul 21, 2025 | 437.90 | 443.10 | 432.82 | 433.05 | 433.05 | -0.45% | 2,554 |
| Jul 18, 2025 | 437.04 | 438.26 | 429.00 | 434.99 | 434.99 | 1.76% | 5,245 |
| Jul 17, 2025 | 431.00 | 432.65 | 426.02 | 427.48 | 427.48 | 0.76% | 2,147 |
| Jul 16, 2025 | 430.00 | 430.00 | 417.00 | 424.24 | 424.24 | -2.47% | 8,583 |
| Jul 15, 2025 | 442.50 | 443.00 | 435.00 | 435.00 | 435.00 | -0.23% | 3,054 |
| Jul 14, 2025 | 442.50 | 442.50 | 431.00 | 436.00 | 436.00 | -0.30% | 428 |
| Jul 11, 2025 | 435.00 | 439.50 | 432.25 | 437.30 | 437.30 | -1.28% | 9,766 |