Intel Corporation (INTC) NASDAQ

119.84

+1.34(+1.13%)

Updated at May 22 04:00PM

Currency In USD

INTC Historical Return

If you invested $1000 in Intel Corporation (INTC) 10 years ago, it would be worth $4,929.66 as of May 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,298.87, while $1000 invested 1 year ago would be worth $5,977.06. This corresponds to total returns of 392.97%, 129.89%, 497.71%, respectively, with annualized returns of 17.29%, 18.11%, 497.71%.

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:

DateOpenCloseAdj CloseHighLowVolume
May 22, 2026120.3119.84119.84122.78118.0981.85M
May 21, 2026116.58118.5118.5119.41113.17101.63M
May 20, 2026116.22118.96118.96121.94114.8161.64M
May 19, 2026106.98110.8110.8113.07102.4149.1M
May 18, 2026113.47108.17108.17115.54103.85144.25M
May 15, 2026109.79108.77108.77110.57105.02134.22M
May 14, 2026114.66115.93115.93118.57113.17115.26M
May 13, 2026124.1120.29120.29125116.41114.61M
May 12, 2026124.36120.61120.61127.79115171.04M
May 11, 2026130.88129.44129.44132.75123.92178.31M
May 08, 2026111.81124.92124.92130.57111.8223.29M
May 07, 2026111.02109.62109.62114.51109.15119.73M
May 06, 2026110.98113.01113.01113.5106.58154.85M
May 05, 2026100.51108.18108.18110.48100.08189.33M
May 04, 202699.1895.7895.7899.8295.6118.41M
May 01, 202693.299.6299.62100.4592.61156.61M
April 30, 202695.6594.4894.4895.6591.5156.88M
April 29, 202686.1494.7594.7594.9585.87227.34M
April 28, 202681.2884.5284.5284.5980.8144.32M
April 27, 202683.6784.9984.9987.182.61177.87M
April 24, 202682.282.5782.5785.2279.62279.14M
April 23, 202666.166.7866.7868.2865.42132.34M
April 22, 202667.9465.2765.2768.7764.9886.12M
April 21, 202667.1466.2666.2667.6765.6490.12M
April 20, 202668.4565.765.769.2164.4795.88M
April 17, 202668.8568.568.570.3367.74117.68M
April 16, 202664.9368.568.568.6164.27107.42M
April 15, 202663.7764.9464.9465.8462.8891.51M
April 14, 202665.1663.8163.8165.1862.09112.12M
April 13, 202662.1865.1865.1865.6562.18110.89M
April 10, 202661.4862.3862.3863.3960.7598.09M
April 09, 202658.461.7261.7262.0858.39154.29M
April 08, 202655.3758.9558.9559.1754.8183.49M
April 07, 202651.9152.9152.9153.2751.22129.54M
April 06, 202650.8850.7850.7852.3949.8779.58M
April 02, 202646.0650.3850.3850.4946.04116.44M
April 01, 20264548.0348.0348.7744.98128.92M
March 31, 202641.9544.1344.1344.2341.693.64M
March 30, 202643.7241.1941.1943.9940.6383.63M
March 27, 202643.6243.1343.1344.1342.8669.39M
March 26, 202646.344.144.146.643.9281.46M
March 25, 202645.8547.1847.1847.8545.4596.22M
March 24, 202643.5444.0644.0644.3143.264.05M
March 23, 202644.544.0144.0145.4643.7478.54M
March 20, 202646.9543.8743.8747.5543.64161.94M
March 19, 202643.9946.1846.1846.4443.6573.68M
March 18, 202644.245.0345.0345.7144.0577.28M
March 17, 202646.0844.0644.0646.0843.9187.63M
March 16, 202647.9145.7645.7649.1745.69113.61M
March 13, 202645.9745.7745.7746.6545.3968.06M
March 12, 202647.445.2545.2547.4445.1784.12M
March 11, 202646.8247.9847.9848.8346.6671.55M
March 10, 202645.4146.7846.7847.8845.4184.83M
March 09, 202642.7445.5845.5845.7641.6481.93M
March 06, 202644.6743.4243.4245.1843.2874.7M
March 05, 202644.8745.9545.9546.4844.778.23M
March 04, 202644.0245.5845.5846.1343.2796.15M
March 03, 202643.3543.143.143.6942.1482.37M
March 02, 202644.245.545.545.8143.9560.71M
February 27, 202644.4645.6145.6146.5644.479.33M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved