Intel Corp. (INTC) NASDAQ

Currency In USD

INTC Historical Return

If you invested $1000 in Intel Corporation (INTC) 10 years ago, it would be worth $3,607.97 as of September 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,225.41, while $1000 invested 1 year ago would be worth $3,776.08. This corresponds to total returns of 260.8%, 122.54%, 277.61%, respectively, with annualized returns of 13.68%, 17.34%, 277.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

INTC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2026	109.8	108.6	108.6	110.49	106.4	170.97M
September 17, 2026	104.7	108.8	108.8	111.37	104.7	147.25M
September 16, 2026	101.37	101.05	101.05	104.42	99.29	117.51M
September 15, 2026	98.83	97.14	97.14	100.48	96.52	79.15M
September 11, 2026	102.47	102.94	102.94	104.9	101.07	85.08M
September 10, 2026	102.45	100.32	100.32	103.23	99.34	95.42M
September 09, 2026	102.7	106.24	106.24	106.69	102.7	95.69M
September 08, 2026	100.8	104.47	104.47	106.09	100.35	138.16M
September 04, 2026	92.45	95.8	95.8	95.94	91.87	94.72M
September 03, 2026	89.35	91.67	91.67	92.37	87.73	76.01M
September 02, 2026	88.85	90.05	90.05	90.43	87.5	54.55M
September 01, 2026	86.84	88.97	88.97	89.41	85.72	73.21M
August 31, 2026	90	89.51	89.51	91.85	88.97	64.25M
August 28, 2026	90.27	89.47	89.47	93.7	89.05	84.85M
August 27, 2026	89.91	92.09	92.09	92.95	88.46	99.35M
August 26, 2026	86.81	88.24	88.24	88.28	85.63	70.84M
August 25, 2026	90.06	87.48	87.48	90.18	87.29	80.7M
August 24, 2026	88.86	87.26	87.26	88.91	85.14	95.3M
August 21, 2026	92.71	90.07	90.07	92.77	89.75	90.79M
August 20, 2026	91.87	92.13	92.13	92.68	89.85	85.04M
August 19, 2026	97.41	92.8	92.8	98.2	91.28	108.83M
August 18, 2026	99.22	96.69	96.69	99.31	95.25	120.94M
August 17, 2026	103.55	103.49	103.49	105.97	101.8	86.44M
August 14, 2026	104.48	102.5	102.5	106.87	102.05	94.31M
August 13, 2026	101.51	104.56	104.56	107.57	100.33	115.91M
August 12, 2026	101.33	100.95	100.95	103.16	100.12	160.63M
August 11, 2026	96.78	97.71	97.71	98.35	95.35	163.3M
August 10, 2026	98.26	97.52	97.52	100.03	96.3	99.94M
August 07, 2026	102.33	101.65	101.65	103.66	98.03	72.54M
August 06, 2026	98.22	99.81	99.81	103.38	95.6	77.18M
August 05, 2026	99.3	101.06	101.06	102.83	97.9	84.2M
August 04, 2026	95.24	100.94	100.94	101.39	94.32	117.06M
August 03, 2026	88.4	91	91	91.68	85.62	93.45M
July 31, 2026	96.72	90.2	90.2	97.9	90.13	104.55M
July 30, 2026	86.51	91.13	91.13	94.1	86	135.79M
July 29, 2026	86.57	81.88	81.88	88.47	81.79	146.52M
July 28, 2026	86.62	86.3	86.3	88.28	83.1	148.83M
July 27, 2026	92.46	91.67	91.67	94.98	86.94	132.03M
July 23, 2026	101.14	100.23	100.23	104.18	99.24	111.63M
July 22, 2026	101.55	102.62	102.62	106.85	101.48	76.79M
July 21, 2026	103.19	105.45	105.45	106.34	101.22	102.08M
July 20, 2026	97.58	97.06	97.06	100.98	96.92	89.08M
July 17, 2026	92.14	95.04	95.04	98.05	89.59	123.32M
July 16, 2026	101.14	96.98	96.98	101.88	95.48	105.84M
July 15, 2026	109.3	102.99	102.99	109.61	99.2	119.66M
July 14, 2026	107.98	107.76	107.76	109.19	103.59	90.55M
July 13, 2026	105.98	103.12	103.12	106.17	101.79	99.4M
July 10, 2026	109.58	109.84	109.84	110.85	107.45	70.1M
July 09, 2026	114.87	112.54	112.54	116.77	111.51	98.65M
July 08, 2026	108.3	110.24	110.24	110.49	104.41	103.49M
July 07, 2026	116.3	110.39	110.39	116.47	108.3	137.75M
July 06, 2026	122.57	122.2	122.2	127.3	121.52	85.81M
July 02, 2026	128.92	120.35	120.35	130.74	117.63	122.32M
July 01, 2026	135	127.02	127.02	135.74	126.68	110.8M
June 30, 2026	131.99	139.63	139.63	142.35	131.52	114.82M
June 29, 2026	127	131.72	131.72	132.05	118.5	105.04M
June 26, 2026	128.71	128.32	128.32	131.23	125.5	97.56M
June 25, 2026	139.73	132.87	132.87	140.72	125.41	120.91M
June 24, 2026	133.04	131.65	131.65	136.08	127.95	102.74M
June 23, 2026	129.73	132.28	132.28	137.98	128.3	130.73M