Intel Corporation (BVL:INTC)
Peru · Delayed Price · Currency is PEN · Price in USD 31.00
+1.73 (5.91%)
At close: Sep 24, 2025
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | 5.49% | 5,826 |
| Aug 21, 2025 | 23.20 | 23.70 | 23.20 | 23.70 | 23.70 | -0.21% | 1,454 |
| Aug 20, 2025 | 24.02 | 24.02 | 23.75 | 23.75 | 23.75 | -6.20% | 12,587 |
| Aug 19, 2025 | 25.00 | 25.32 | 25.00 | 25.32 | 25.32 | 6.61% | 2,186 |
| Aug 18, 2025 | 24.00 | 24.00 | 23.75 | 23.75 | 23.75 | -5.38% | 3,457 |
| Aug 15, 2025 | 24.50 | 25.20 | 24.00 | 25.10 | 25.10 | 5.02% | 6,669 |
| Aug 14, 2025 | 22.10 | 23.90 | 22.10 | 23.90 | 23.90 | 8.64% | 5,871 |
| Aug 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.29% | 1,085 |
| Aug 12, 2025 | 21.06 | 21.72 | 21.06 | 21.72 | 21.72 | 10.25% | 16,835 |
| Aug 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Aug 8, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.99% | 2,175 |
| Aug 7, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 316 |
| Aug 5, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2.81% | 391 |
| Aug 4, 2025 | 19.46 | 19.55 | 19.46 | 19.55 | 19.55 | -1.26% | 15,580 |
| Aug 1, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 178 |
| Jul 31, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.46% | 107 |
| Jul 30, 2025 | 20.40 | 20.40 | 20.30 | 20.30 | 20.30 | -1.69% | 402 |
| Jul 25, 2025 | 20.71 | 20.71 | 20.65 | 20.65 | 20.65 | -11.14% | 2,575 |
| Jul 24, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - | 61 |
| Jul 22, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.04% | 98 |
| Jul 21, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - | - |
| Jul 18, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.09% | 732 |
| Jul 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 23 |
| Jul 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.46% | 106 |
| Jul 15, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1.79% | 154 |
| Jul 14, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - | 14 |