Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,026.66 +8.27 (+0.16%) Dow
37,987.36 +84.07 (+0.22%) Nasdaq
15,671.73 +66.25 (+0.42%) Bitcoin USD
58,508.29 +1,229.77 (+2.15%) CMC Crypto 200
1,259.39 -11.36 (-0.89%)
Intel Corporation (INTC.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 07:39AM CST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 525.00 | 528.89 | 518.00 | 528.89 | 528.89 | 2,238 |
| 30 Apr 2024 | 538.97 | 538.97 | 522.22 | 525.18 | 525.18 | 25,216 |
| 29 Apr 2024 | 546.00 | 546.00 | 532.00 | 532.29 | 532.29 | 6,949 |
| 26 Apr 2024 | 580.00 | 580.00 | 525.03 | 545.84 | 545.84 | 16,015 |
| 25 Apr 2024 | 601.00 | 608.00 | 595.01 | 604.28 | 604.28 | 8,353 |
| 24 Apr 2024 | 596.00 | 609.99 | 584.02 | 589.96 | 589.96 | 6,616 |
| 23 Apr 2024 | 593.98 | 593.98 | 582.00 | 582.28 | 582.28 | 2,642 |
| 22 Apr 2024 | 585.01 | 593.99 | 585.00 | 589.01 | 589.01 | 1,303 |
| 19 Apr 2024 | 599.25 | 600.00 | 585.01 | 586.00 | 586.00 | 2,207 |
| 18 Apr 2024 | 605.06 | 614.39 | 595.75 | 599.25 | 599.25 | 7,060 |
| 17 Apr 2024 | 617.02 | 619.99 | 602.04 | 602.05 | 602.05 | 922 |
| 16 Apr 2024 | 608.98 | 620.00 | 608.98 | 619.94 | 619.94 | 1,405 |
| 15 Apr 2024 | 599.00 | 619.19 | 597.01 | 607.91 | 607.91 | 1,756 |
| 12 Apr 2024 | 600.29 | 607.95 | 594.03 | 596.71 | 596.71 | 185,019 |
| 11 Apr 2024 | 613.00 | 622.96 | 612.00 | 617.00 | 617.00 | 166,787 |
| 10 Apr 2024 | 624.50 | 628.99 | 609.02 | 611.00 | 611.00 | 8,504 |
| 09 Apr 2024 | 619.50 | 632.58 | 610.11 | 627.92 | 627.92 | 8,656 |
| 08 Apr 2024 | 636.00 | 636.00 | 620.01 | 621.81 | 621.81 | 12,175 |
| 05 Apr 2024 | 635.60 | 644.99 | 635.60 | 636.63 | 636.63 | 1,627 |
| 04 Apr 2024 | 670.00 | 683.69 | 661.01 | 661.29 | 661.29 | 3,352 |
| 03 Apr 2024 | 685.00 | 690.99 | 667.01 | 669.50 | 669.50 | 8,640 |
| 02 Apr 2024 | 748.00 | 748.00 | 723.00 | 724.53 | 724.53 | 1,056 |
| 01 Apr 2024 | 724.00 | 750.00 | 724.00 | 741.44 | 741.44 | 3,501 |
| 27 Mar 2024 | 704.90 | 725.00 | 704.90 | 722.27 | 722.27 | 4,072 |
| 26 Mar 2024 | 703.99 | 704.89 | 697.90 | 700.00 | 700.00 | 3,518 |
| 25 Mar 2024 | 715.00 | 715.00 | 680.52 | 698.01 | 698.01 | 2,067 |
| 22 Mar 2024 | 712.66 | 717.98 | 708.02 | 714.93 | 714.93 | 7,500 |
| 21 Mar 2024 | 720.00 | 725.50 | 709.00 | 712.66 | 712.66 | 6,657 |
| 20 Mar 2024 | 718.00 | 720.00 | 694.00 | 705.17 | 705.17 | 2,702 |
| 19 Mar 2024 | 723.31 | 723.31 | 700.00 | 705.02 | 705.02 | 1,914 |
| 15 Mar 2024 | 719.98 | 729.56 | 709.63 | 719.72 | 719.72 | 700 |
| 14 Mar 2024 | 718.83 | 720.00 | 712.00 | 719.98 | 719.98 | 441 |
| 13 Mar 2024 | 754.37 | 754.37 | 720.07 | 722.45 | 722.45 | 1,072 |
| 12 Mar 2024 | 759.00 | 761.00 | 753.00 | 758.17 | 758.17 | 3,418 |
| 11 Mar 2024 | 740.27 | 759.97 | 739.01 | 752.10 | 752.10 | 794 |
| 08 Mar 2024 | 778.03 | 778.03 | 740.00 | 740.27 | 740.27 | 17,355 |
| 07 Mar 2024 | 777.00 | 782.00 | 772.96 | 777.89 | 777.89 | 7,128 |
| 06 Mar 2024 | 734.20 | 766.00 | 734.20 | 757.80 | 757.80 | 1,237 |
| 05 Mar 2024 | 759.99 | 759.99 | 724.75 | 731.22 | 731.22 | 9,013 |
| 04 Mar 2024 | 749.00 | 790.00 | 749.00 | 784.99 | 784.99 | 27,410 |
| 01 Mar 2024 | 741.60 | 755.00 | 737.99 | 754.99 | 754.99 | 2,718 |
| 29 Feb 2024 | 719.99 | 735.00 | 719.99 | 734.86 | 734.86 | 10,141 |
| 28 Feb 2024 | 725.00 | 725.00 | 717.70 | 717.78 | 717.78 | 1,728 |
| 27 Feb 2024 | 730.90 | 737.97 | 727.00 | 730.00 | 730.00 | 3,741 |
| 26 Feb 2024 | 738.01 | 741.00 | 734.51 | 737.98 | 737.98 | 1,104 |
| 23 Feb 2024 | 736.26 | 745.00 | 730.01 | 738.00 | 738.00 | 2,182 |
| 22 Feb 2024 | 760.00 | 760.00 | 730.02 | 736.26 | 736.26 | 2,706 |
| 21 Feb 2024 | 750.00 | 750.00 | 736.00 | 739.00 | 739.00 | 675 |
| 20 Feb 2024 | 760.00 | 760.00 | 742.00 | 759.53 | 759.53 | 1,668 |
| 19 Feb 2024 | 745.01 | 745.01 | 744.00 | 744.00 | 744.00 | 24 |
| 16 Feb 2024 | 755.00 | 755.00 | 739.00 | 742.00 | 742.00 | 8,634 |
| 15 Feb 2024 | 756.00 | 770.00 | 755.00 | 755.00 | 755.00 | 13,174 |
| 14 Feb 2024 | 740.02 | 756.91 | 740.02 | 754.80 | 754.80 | 2,361 |
| 13 Feb 2024 | 745.00 | 758.33 | 735.03 | 735.31 | 735.31 | 2,822 |
| 12 Feb 2024 | 743.00 | 769.99 | 743.00 | 751.28 | 751.28 | 6,504 |
| 09 Feb 2024 | 735.00 | 742.38 | 725.91 | 738.89 | 738.89 | 4,179 |
| 08 Feb 2024 | 728.00 | 742.39 | 725.90 | 731.33 | 731.33 | 4,531 |
| 07 Feb 2024 | 730.00 | 734.49 | 722.03 | 730.71 | 730.71 | 8,840 |
| 06 Feb 2024 | 731.12 | 731.12 | 718.02 | 727.20 | 727.20 | 1,297 |
| 06 Feb 2024 | 0.125 Dividend | |||||
| 02 Feb 2024 | 736.33 | 736.33 | 714.00 | 731.12 | 730.99 | 3,334 |
| 01 Feb 2024 | 743.00 | 745.00 | 729.00 | 745.00 | 744.87 | 15,665 |
| 31 Jan 2024 | 730.00 | 749.00 | 725.03 | 745.98 | 745.85 | 11,207 |
| 30 Jan 2024 | 754.00 | 754.00 | 736.52 | 736.62 | 736.49 | 23,852 |
| 29 Jan 2024 | 748.00 | 754.00 | 739.00 | 754.00 | 753.87 | 844 |
| 26 Jan 2024 | 785.00 | 785.00 | 743.02 | 747.92 | 747.79 | 171,909 |
| 25 Jan 2024 | 859.94 | 863.00 | 844.00 | 853.01 | 852.86 | 5,702 |
| 24 Jan 2024 | 839.00 | 852.00 | 835.00 | 847.04 | 846.90 | 2,243 |
| 23 Jan 2024 | 831.00 | 841.00 | 821.50 | 837.46 | 837.32 | 53,356 |
| 22 Jan 2024 | 833.00 | 834.49 | 820.00 | 831.00 | 830.86 | 1,069 |
| 19 Jan 2024 | 797.01 | 833.30 | 797.01 | 827.32 | 827.18 | 478 |
| 18 Jan 2024 | 805.99 | 816.90 | 796.81 | 796.81 | 796.67 | 1,031 |
| 17 Jan 2024 | 800.00 | 800.00 | 790.00 | 796.00 | 795.86 | 2,106 |
| 16 Jan 2024 | 792.02 | 809.00 | 792.02 | 809.00 | 808.86 | 1,675 |
| 15 Jan 2024 | 799.98 | 799.98 | 799.98 | 799.98 | 799.84 | 6 |
| 12 Jan 2024 | 795.00 | 799.98 | 786.01 | 798.00 | 797.86 | 10,126 |
| 11 Jan 2024 | 806.28 | 814.99 | 795.00 | 802.01 | 801.87 | 7,375 |
| 10 Jan 2024 | 814.89 | 818.96 | 796.81 | 806.28 | 806.14 | 1,767 |
| 09 Jan 2024 | 820.00 | 823.98 | 800.01 | 814.89 | 814.75 | 1,263 |
| 08 Jan 2024 | 813.00 | 820.01 | 813.00 | 820.00 | 819.86 | 195 |
| 05 Jan 2024 | 797.00 | 805.01 | 785.01 | 785.01 | 784.88 | 302 |
| 04 Jan 2024 | 790.00 | 802.00 | 788.04 | 798.00 | 797.86 | 1,054 |
| 03 Jan 2024 | 809.32 | 818.99 | 809.00 | 810.00 | 809.86 | 184 |
| 02 Jan 2024 | 855.38 | 855.38 | 809.32 | 809.32 | 809.18 | 1,097 |
| 29 Dec 2023 | 836.41 | 855.38 | 836.41 | 855.38 | 855.23 | 3,591 |
| 28 Dec 2023 | 860.00 | 860.00 | 850.83 | 857.09 | 856.94 | 40,053 |
| 27 Dec 2023 | 857.11 | 868.98 | 853.01 | 854.22 | 854.07 | 1,273 |
| 26 Dec 2023 | 828.50 | 857.00 | 828.50 | 856.61 | 856.46 | 42,287 |
| 22 Dec 2023 | 803.96 | 818.00 | 803.96 | 815.00 | 814.86 | 5,963 |
| 21 Dec 2023 | 787.00 | 803.96 | 787.00 | 803.96 | 803.82 | 1,653 |
| 20 Dec 2023 | 798.20 | 799.00 | 780.00 | 783.20 | 783.07 | 11,590 |
| 19 Dec 2023 | 792.00 | 794.90 | 792.00 | 794.90 | 794.76 | 621 |
| 18 Dec 2023 | 794.70 | 794.70 | 785.90 | 789.00 | 788.87 | 2,305 |
| 15 Dec 2023 | 800.00 | 812.00 | 790.02 | 794.70 | 794.56 | 3,207 |
| 14 Dec 2023 | 770.00 | 813.00 | 762.99 | 762.99 | 762.86 | 1,700 |
| 13 Dec 2023 | 771.02 | 771.02 | 760.00 | 768.26 | 768.13 | 584 |
| 11 Dec 2023 | 764.00 | 779.97 | 764.00 | 771.02 | 770.89 | 3,352 |
| 08 Dec 2023 | 740.00 | 744.99 | 740.00 | 742.00 | 741.87 | 146 |
| 07 Dec 2023 | 710.00 | 745.00 | 710.00 | 745.00 | 744.87 | 703 |
| 06 Dec 2023 | 725.00 | 725.00 | 720.01 | 720.01 | 719.89 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.