Intel Corporation (INTC) NASDAQ

99.62

+5.14(+5.44%)

Updated at May 01 04:00PM

Currency In USD

INTC Historical Return

If you invested $1000 in Intel Corporation (INTC) 10 years ago, it would be worth $4,114.83 as of May 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,912.83, while $1000 invested 1 year ago would be worth $4,914.65. This corresponds to total returns of 311.48%, 91.28%, 391.47%, respectively, with annualized returns of 15.19%, 13.84%, 391.47%.

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
May 01, 2026	93.2	99.62	99.62	100.45	92.61	156.61M
April 30, 2026	95.65	94.48	94.48	95.65	91.5	156.88M
April 29, 2026	86.14	94.75	94.75	94.95	85.87	227.34M
April 28, 2026	81.28	84.52	84.52	84.59	80.8	144.32M
April 27, 2026	83.67	84.99	84.99	87.1	82.61	177.87M
April 24, 2026	82.2	82.57	82.57	85.22	79.62	279.14M
April 23, 2026	66.1	66.78	66.78	68.28	65.42	132.34M
April 22, 2026	67.94	65.27	65.27	68.77	64.98	86.12M
April 21, 2026	67.14	66.26	66.26	67.67	65.64	90.12M
April 20, 2026	68.45	65.7	65.7	69.21	64.47	95.88M
April 17, 2026	68.85	68.5	68.5	70.33	67.74	117.68M
April 16, 2026	64.93	68.5	68.5	68.61	64.27	107.42M
April 15, 2026	63.77	64.94	64.94	65.84	62.88	91.51M
April 14, 2026	65.16	63.81	63.81	65.18	62.09	112.12M
April 13, 2026	62.18	65.18	65.18	65.65	62.18	110.89M
April 10, 2026	61.48	62.38	62.38	63.39	60.75	98.09M
April 09, 2026	58.4	61.72	61.72	62.08	58.39	154.29M
April 08, 2026	55.37	58.95	58.95	59.17	54.8	183.49M
April 07, 2026	51.91	52.91	52.91	53.27	51.22	129.54M
April 06, 2026	50.88	50.78	50.78	52.39	49.87	79.58M
April 02, 2026	46.06	50.38	50.38	50.49	46.04	116.44M
April 01, 2026	45	48.03	48.03	48.77	44.98	128.92M
March 31, 2026	41.95	44.13	44.13	44.23	41.6	93.64M
March 30, 2026	43.72	41.19	41.19	43.99	40.63	83.63M
March 27, 2026	43.62	43.13	43.13	44.13	42.86	69.39M
March 26, 2026	46.3	44.1	44.1	46.6	43.92	81.46M
March 25, 2026	45.85	47.18	47.18	47.85	45.45	96.22M
March 24, 2026	43.54	44.06	44.06	44.31	43.2	64.05M
March 23, 2026	44.5	44.01	44.01	45.46	43.74	78.54M
March 20, 2026	46.95	43.87	43.87	47.55	43.64	161.94M
March 19, 2026	43.99	46.18	46.18	46.44	43.65	73.68M
March 18, 2026	44.2	45.03	45.03	45.71	44.05	77.28M
March 17, 2026	46.08	44.06	44.06	46.08	43.91	87.63M
March 16, 2026	47.91	45.76	45.76	49.17	45.69	113.61M
March 13, 2026	45.97	45.77	45.77	46.65	45.39	68.06M
March 12, 2026	47.4	45.25	45.25	47.44	45.17	84.12M
March 11, 2026	46.82	47.98	47.98	48.83	46.66	71.55M
March 10, 2026	45.41	46.78	46.78	47.88	45.41	84.83M
March 09, 2026	42.74	45.58	45.58	45.76	41.64	81.93M
March 06, 2026	44.67	43.42	43.42	45.18	43.28	74.7M
March 05, 2026	44.87	45.95	45.95	46.48	44.7	78.23M
March 04, 2026	44.02	45.58	45.58	46.13	43.27	96.15M
March 03, 2026	43.35	43.1	43.1	43.69	42.14	82.37M
March 02, 2026	44.2	45.5	45.5	45.81	43.95	60.71M
February 27, 2026	44.46	45.61	45.61	46.56	44.4	79.33M
February 26, 2026	46.77	45.46	45.46	46.95	44.39	71.46M
February 25, 2026	46.09	46.88	46.88	46.97	45.08	75.65M
February 24, 2026	44.1	46.12	46.12	46.6	43.54	98.87M
February 23, 2026	44.09	43.63	43.63	44.55	43.18	57.13M
February 20, 2026	43.89	44.11	44.11	44.39	42.88	90.74M
February 19, 2026	44.95	44.62	44.62	45.17	43.92	72.72M
February 18, 2026	45.92	45.46	45.46	46.77	44.88	65.31M
February 17, 2026	45.93	46.18	46.18	46.83	45.46	65.8M
February 13, 2026	45.76	46.79	46.79	47.69	44.97	69.74M
February 12, 2026	47.8	46.48	46.48	48.95	46.19	88.32M
February 11, 2026	48.11	48.29	48.29	49.55	46.86	107.68M
February 10, 2026	50.41	47.13	47.13	50.54	46.77	99.83M
February 09, 2026	49.59	50.24	50.24	51.22	47.59	94.84M
February 06, 2026	49.1	50.59	50.59	51.3	48.83	115.6M
February 05, 2026	47.59	48.24	48.24	50.86	46.79	114.31M