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 $3,076.69 as of August 31, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,796.95, while $1000 invested 0 years ago would be worth $3,695.58. This corresponds to total returns of 207.67%, 79.69%, 269.56%, respectively, with annualized returns of 11.89%, 12.43%, 269.56%.

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
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
June 22, 2026	139.12	140.94	140.94	141.45	136.21	122.38M
June 18, 2026	131.81	133.99	133.99	135.48	127.9	224.3M
June 17, 2026	121.85	121.1	121.1	125.2	118.06	113.2M
June 16, 2026	125.11	117.05	117.05	128.7	116	130.39M
June 15, 2026	129.49	127.86	127.86	132.61	126.66	128.71M
June 12, 2026	117.42	124.57	124.57	127.6	115.33	148.11M
June 11, 2026	113.52	116.96	116.96	119.44	110.51	184.35M
June 10, 2026	106.03	107.04	107.04	111.5	104.92	121.54M
June 09, 2026	112.99	107.92	107.92	114	99.46	147.11M
June 08, 2026	111	110.27	110.27	112.54	106.66	135.09M
June 05, 2026	106.48	99.17	99.17	106.48	98.33	141.77M
June 04, 2026	108.4	111.78	111.78	113.14	107.48	76.09M
June 03, 2026	116.42	112.71	112.71	118.29	110.86	116.56M