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 $3,217.98 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,836.32, while $1000 invested 1 year ago would be worth $4,671.15. This corresponds to total returns of 221.8%, 83.63%, 367.12%, respectively, with annualized returns of 12.39%, 12.92%, 367.12%.

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
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
June 02, 2026	107.45	107.93	107.93	109	104.17	104.47M
June 01, 2026	109.43	109.33	109.33	113.3	106.33	138.45M
May 29, 2026	123.85	114.68	114.68	126.64	113.54	180.98M
May 28, 2026	121.45	120.89	120.89	123.08	116.31	96.67M
May 27, 2026	124.39	121.77	121.77	125.27	117	92.81M
May 26, 2026	122.1	123.52	123.52	125.62	117.35	95.47M
May 22, 2026	120.3	119.84	119.84	122.78	118.09	81.85M
May 21, 2026	116.58	118.5	118.5	119.41	113.17	101.63M
May 20, 2026	116.22	118.96	118.96	121.94	114.8	161.64M
May 19, 2026	106.98	110.8	110.8	113.07	102.4	149.1M
May 18, 2026	113.47	108.17	108.17	115.54	103.85	144.25M
May 15, 2026	109.79	108.77	108.77	110.57	105.02	134.22M
May 14, 2026	114.66	115.93	115.93	118.57	113.17	115.26M
May 13, 2026	124.1	120.29	120.29	125	116.41	114.61M
May 12, 2026	124.36	120.61	120.61	127.79	115	171.04M
May 11, 2026	130.88	129.44	129.44	132.75	123.92	178.31M
May 08, 2026	111.81	124.92	124.92	130.57	111.8	223.29M
May 07, 2026	111.02	109.62	109.62	114.51	109.15	119.73M
May 06, 2026	110.98	113.01	113.01	113.5	106.58	154.85M
May 05, 2026	100.51	108.18	108.18	110.48	100.08	189.33M