Intel Corporation (BMV:INTC)
Mexico
· Delayed Price · Currency is MXN 760.00
+25.01 (3.40%)
At close: Dec 5, 2025
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 675.00 | 705.00 | 668.00 | 680.97 | 680.97 | 0.70% | 11,766 |
| Oct 16, 2025 | 688.00 | 690.00 | 670.65 | 676.25 | 676.25 | -1.64% | 19,045 |
| Oct 15, 2025 | 662.98 | 690.00 | 660.01 | 687.55 | 687.55 | 3.74% | 6,924 |
| Oct 14, 2025 | 680.00 | 680.00 | 645.02 | 662.76 | 662.76 | -2.98% | 9,111 |
| Oct 13, 2025 | 671.80 | 689.53 | 671.80 | 683.10 | 683.10 | 0.12% | 52,339 |
| Oct 10, 2025 | 698.39 | 725.00 | 673.80 | 682.29 | 682.29 | -1.12% | 12,804 |
| Oct 9, 2025 | 687.00 | 694.00 | 676.00 | 690.05 | 690.05 | 0.44% | 4,972 |
| Oct 8, 2025 | 676.00 | 691.50 | 669.00 | 687.00 | 687.00 | 0.13% | 2,899 |
| Oct 7, 2025 | 675.79 | 698.00 | 670.00 | 686.11 | 686.11 | 2.03% | 8,424 |
| Oct 6, 2025 | 677.10 | 710.97 | 666.52 | 672.43 | 672.43 | -0.69% | 8,921 |
| Oct 3, 2025 | 685.00 | 699.60 | 670.59 | 677.11 | 677.11 | -1.34% | 10,661 |
| Oct 2, 2025 | 660.00 | 692.00 | 655.00 | 686.34 | 686.34 | 4.49% | 13,632 |
| Oct 1, 2025 | 614.00 | 661.00 | 614.00 | 656.84 | 656.84 | 7.43% | 18,787 |
| Sep 30, 2025 | 632.00 | 632.00 | 608.00 | 611.44 | 611.44 | -3.77% | 16,017 |
| Sep 29, 2025 | 649.30 | 649.30 | 620.00 | 635.37 | 635.37 | -2.91% | 11,115 |
| Sep 26, 2025 | 654.00 | 666.00 | 636.01 | 654.43 | 654.43 | 3.95% | 74,301 |