Historical Stock Price
INTC historical stock prices picture
Intel (INTC) has the following price history information. Looking back at INTC historical stock prices for the last five trading days, on March 22, 2024, INTC opened at $42.25, traded as high as $42.80 and as low as $42.09, and closed at $42.57. Trading volume was a total of 28.50M shares. On March 25, 2024, INTC opened at $40.89, traded as high as $42.22 and as low as $40.57, and closed at $41.83. Trading volume was a total of 47.28M shares. On March 26, 2024, INTC opened at $41.95, traded as high as $42.27 and as low as $41.66, and closed at $41.99. Trading volume was a total of 39.11M shares. On March 27, 2024, INTC opened at $42.54, traded as high as $43.83 and as low as $42.50, and closed at $43.77. Trading volume was a total of 51.02M shares. On March 28, 2024, INTC opened at $43.76, traded as high as $44.60 and as low as $43.71, and closed at $44.17. Trading volume was a total of 54.19M shares.

INTC Historical Stock Prices By Date:

INTC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Intel shares, starting with a $10,000 purchase of INTC, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $25.99
End price/share: $44.17
Starting shares: 384.76
Ending shares: 507.21
Dividends reinvested/share: $11.25
Total return: 124.03%
Average Annual Total Return: 8.40%
Starting investment: $10,000.00
Ending investment: $22,397.36
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $25.99
End price/share: $44.17
Dividends collected/share: $11.25
Total return: 113.24%
Average Annual Total Return: 7.87%
Starting investment: $10,000.00
Ending investment: $21,326.36
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $42.25 $42.80 $42.09 $42.57 28.50M
03/25/2024 $40.89 $42.22 $40.57 $41.83 47.28M
03/26/2024 $41.95 $42.27 $41.66 $41.99 39.11M
03/27/2024 $42.54 $43.83 $42.50 $43.77 51.02M
03/28/2024 $43.76 $44.60 $43.71 $44.17 54.19M
Intel provides end-to-end solutions, scaling from edge computing to 5G networks, the cloud, and the emerging fields of Artificial intelligence and autonomous driving. Co.'s segments are: Client Computing Group, which focuses on long-term operating system, system architecture, hardware, and application integration; Data Center Group and AI, which delivers workload-optimized solutions; Network and Edge, which delivers and deploys intelligent edge platforms; Mobileye, which provides driving assistance and self-driving solutions; Accelerated Computing Systems and Graphics, which solves the computational problems; and Intel Foundry Services.
Date Close
03/22/2024$42.57
03/25/2024$41.83
03/26/2024$41.99
03/27/2024$43.77
03/28/2024$44.17
INTC is categorized under the Technology sector; below are some other companies in the same sector:

INTT Historical Stock Prices
INTU Historical Stock Prices
INUV Historical Stock Prices
INVE Historical Stock Prices
INVN Historical Stock Prices
INVT Historical Stock Prices
INXN Historical Stock Prices
IOTS Historical Stock Prices
IPAS Historical Stock Prices
IPDN Historical Stock Prices

Also explore: INTC shares outstanding history

Email EnvelopeFree INTC Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


INTC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.