BMV · INTC · stock
Intel Corporation (INTC) stock price history
Every BMV trading session of Intel Corporation from May 29, 2003 to Sep 28, 2026: 5,896 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INTC adjusted close, 2003 to 2026
- MX$2,449
- All time high, 2026
- MX$2,499
- 52 week high, MX$608.00 low
- 5,896
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
INTC key facts
- Intel Corporation (INTC) closed at MX$2,078 on Sep 28, 2026 on BMV.
- INTC's all time high close is MX$2,449, set on Jun 30, 2026; its all time low close is MX$162.59 on Nov 21, 2008.
- INTC's 52 week range is MX$608.00 to MX$2,499.
- INTC returned +217.6% over the year to Sep 28, 2026 and +89.9% over five years.
- Over ten years INTC returned +188%, +11.2% a year compounded.
- INTC's deepest drawdown was -75.2% from Apr 24, 2020 to Aug 1, 2025.
- DataCedar holds 5,896 daily sessions of INTC history from May 29, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INTC price chart, 2003 to 2026
INTC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +35.9% |
| 3 months | -8.3% |
| 6 months | +166.1% |
| Year to date | +209.8% |
| 1 year | +217.6% |
| 3 years | +236.0% |
| 5 years | +89.9% |
| 10 years | +188.4% |
| Since May 29, 2003 | +1,151% |
| Compound annual growth, 23.3 years | +11.4% |
INTC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$2,449 on Jun 30, 2026
- All time low close
- MX$162.59 on Nov 21, 2008
- 52 week high
- MX$2,499 on Jun 22, 2026
- 52 week low
- MX$608.00 on Sep 30, 2025
- Deepest drawdown
- -75.2% from Apr 24, 2020 to Aug 1, 2025, recovered Apr 29, 2026
- Best single session
- +23.4% on Sep 18, 2025
- Worst single session
- -24.8% on Aug 2, 2024
- Volatility, 1 year annualised
- 74.3%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2003
- 12.5×
- Best calendar year
- 2023, +68%
- Worst calendar year
- 2022, -52%
INTC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on May 29, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$680.00 | MX$2,499 | MX$680.00 | MX$2,078 | +210.9% | 2.3M | 186 |
| 2025 | MX$419.00 | MX$806.39 | MX$358.20 | MX$668.44 | +59.7% | 4.2M | 251 |
| 2024 | MX$854.75 | MX$862.37 | MX$361.05 | MX$418.44 | -51.0% | 5.6M | 251 |
| 2023 | MX$522.96 | MX$868.34 | MX$452.41 | MX$854.75 | +67.9% | 717.9K | 251 |
| 2022 | MX$1,076 | MX$1,140 | MX$493.68 | MX$508.99 | -51.8% | 1M | 252 |
| 2021 | MX$987.39 | MX$1,370 | MX$960.92 | MX$1,056 | +7.0% | 1.6M | 253 |
| 2020 | MX$1,133 | MX$1,547 | MX$899.35 | MX$986.89 | -12.6% | 2.7M | 252 |
| 2019 | MX$911.86 | MX$1,141 | MX$824.27 | MX$1,129 | +23.6% | 1.5M | 251 |
| 2018 | MX$913.72 | MX$1,206 | MX$801.64 | MX$913.05 | +0.9% | 1.7M | 251 |
| 2017 | MX$741.49 | MX$916.83 | MX$593.77 | MX$904.58 | +22.0% | 1.3M | 251 |
| 2016 | MX$602.67 | MX$763.07 | MX$512.63 | MX$741.49 | +23.0% | 1M | 252 |
| 2015 | MX$537.62 | MX$607.61 | MX$437.57 | MX$602.67 | +12.1% | 1.9M | 251 |
| 2014 | MX$330.55 | MX$539.26 | MX$313.07 | MX$537.62 | +62.6% | 2M | 251 |
| 2013 | MX$263.84 | MX$330.82 | MX$251.20 | MX$330.56 | +27.8% | 2.3M | 249 |
| 2012 | MX$336.93 | MX$374.18 | MX$245.89 | MX$258.71 | -23.2% | 1.1M | 248 |
| 2011 | MX$249.88 | MX$339.12 | MX$222.97 | MX$336.93 | +34.0% | 1.8M | 252 |
| 2010 | MX$264.69 | MX$288.95 | MX$225.74 | MX$251.43 | -4.4% | 2.5M | 249 |
| 2009 | MX$192.69 | MX$269.26 | MX$172.34 | MX$262.92 | +36.4% | 517.3K | 252 |
| 2008 | MX$282.33 | MX$282.33 | MX$162.59 | MX$192.69 | -31.8% | 692.8K | 253 |
| 2007 | MX$207.19 | MX$291.90 | MX$194.72 | MX$282.33 | +35.4% | 1.7M | 253 |
| 2006 | MX$250.13 | MX$266.38 | MX$177.17 | MX$208.54 | -16.6% | 2.2M | 260 |
| 2005 | MX$216.16 | MX$280.18 | MX$202.74 | MX$250.13 | +15.6% | 1.3M | 260 |
| 2004 | MX$293.07 | MX$293.10 | MX$182.78 | MX$216.43 | -26.2% | 2.3M | 262 |
| 2003 | MX$166.34 | MX$296.29 | MX$164.65 | MX$293.07 | n/a | 411.4K | 155 |
INTC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$2,078 | +36.4% |
| August 2026 | MX$1,524 | -3.7% |
| July 2026 | MX$1,582 | -35.4% |
| June 2026 | MX$2,449 | +19.9% |
| May 2026 | MX$2,043 | +24.6% |
| April 2026 | MX$1,640 | +112.9% |
| March 2026 | MX$770.00 | -1.9% |
| February 2026 | MX$785.00 | -3.2% |
| January 2026 | MX$811.03 | +21.3% |
| December 2025 | MX$668.44 | -10.3% |
| November 2025 | MX$745.12 | +0.3% |
| October 2025 | MX$743.13 | +21.5% |
About the INTC data
Daily bars. 5,896 sessions from May 29, 2003 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INTC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
INTC share price history
