Intel Corporation (BVL:INTC)
Peru · Delayed Price · Currency is PEN · Price in USD 39.96
0.00 (0.00%)
At close: Nov 3, 2025
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - | 64 |
| Oct 31, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -2.15% | 200 |
| Oct 30, 2025 | 40.95 | 41.20 | 40.84 | 40.84 | 40.84 | -1.35% | 656 |
| Oct 29, 2025 | 41.61 | 41.61 | 41.40 | 41.40 | 41.40 | -0.84% | 760 |
| Oct 28, 2025 | 40.50 | 42.10 | 40.50 | 41.75 | 41.75 | 3.09% | 2,856 |
| Oct 27, 2025 | 39.00 | 40.50 | 39.00 | 40.50 | 40.50 | 5.74% | 917 |
| Oct 24, 2025 | 38.10 | 39.46 | 38.10 | 38.30 | 38.30 | 5.98% | 2,475 |
| Oct 23, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - | 10 |
| Oct 22, 2025 | 37.69 | 37.69 | 36.04 | 36.14 | 36.14 | -5.29% | 1,584 |
| Oct 21, 2025 | 37.80 | 38.16 | 37.70 | 38.16 | 38.16 | 0.42% | 1,972 |
| Oct 20, 2025 | 38.03 | 38.10 | 38.00 | 38.00 | 38.00 | 2.15% | 445 |
| Oct 17, 2025 | 37.60 | 37.60 | 37.20 | 37.20 | 37.20 | 2.14% | 4,272 |
| Oct 16, 2025 | 36.42 | 37.65 | 36.42 | 36.42 | 36.42 | - | 1,121 |
| Oct 15, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - | 3 |
| Oct 14, 2025 | 35.07 | 36.42 | 35.07 | 36.42 | 36.42 | -0.22% | 2,863 |
| Oct 13, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 24 |
| Oct 10, 2025 | 38.50 | 38.50 | 36.50 | 36.50 | 36.50 | -1.35% | 246 |
| Oct 9, 2025 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | - | 259 |
| Oct 7, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 0.90% | 291 |
| Oct 6, 2025 | 37.62 | 37.62 | 36.67 | 36.67 | 36.67 | -0.89% | 1,135 |
| Oct 3, 2025 | 37.01 | 37.01 | 37.00 | 37.00 | 37.00 | -0.35% | 663 |
| Oct 2, 2025 | 35.60 | 37.13 | 35.60 | 37.13 | 37.13 | 4.42% | 5,615 |
| Oct 1, 2025 | 33.92 | 35.56 | 33.92 | 35.56 | 35.56 | 7.24% | 675 |
| Sep 30, 2025 | 33.50 | 33.50 | 33.16 | 33.16 | 33.16 | -3.04% | 752 |
| Sep 29, 2025 | 34.19 | 34.70 | 33.88 | 34.20 | 34.20 | -4.47% | 3,027 |
| Sep 26, 2025 | 34.50 | 35.96 | 34.50 | 35.80 | 35.80 | 5.67% | 7,440 |
| Sep 25, 2025 | 31.50 | 33.88 | 31.50 | 33.88 | 33.88 | 9.29% | 1,745 |
| Sep 24, 2025 | 30.75 | 31.00 | 30.75 | 31.00 | 31.00 | 5.91% | 2,607 |
| Sep 23, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 1.70% | 155 |
| Sep 22, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -2.90% | 872 |
| Sep 19, 2025 | 30.00 | 30.16 | 29.37 | 29.64 | 29.64 | -7.32% | 29,026 |
| Sep 18, 2025 | 31.00 | 32.20 | 31.00 | 31.98 | 31.98 | 26.85% | 33,623 |
| Sep 17, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - | 12 |
| Sep 16, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.16% | 420 |
| Sep 15, 2025 | 26.00 | 26.00 | 25.20 | 25.25 | 25.25 | 3.48% | 7,265 |
| Sep 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 8 |
| Sep 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 1 |
| Sep 10, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 9, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.04% | 72 |
| Sep 8, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | - |
| Sep 5, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.25% | 141 |
| Sep 4, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - | 12 |
| Sep 3, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - | 1 |
| Sep 2, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -3.56% | 179 |
| Sep 1, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | 15 |
| Aug 29, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | - |
| Aug 28, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | - |
| Aug 27, 2025 | 24.55 | 24.98 | 24.55 | 24.98 | 24.98 | 4.04% | 14,753 |
| Aug 26, 2025 | 24.25 | 24.25 | 24.01 | 24.01 | 24.01 | -4.34% | 490 |
| Aug 25, 2025 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | 0.40% | 2,167 |