INTC Monthly Statistics
INTC monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Intel Corp (INTC) company overview
Intel is a leading digital chipmaker focused on designing and manufacturing microprocessors for the global personal computer and data center markets. Intel pioneered the x86 architecture for microprocessors and led the semiconductor industry down the path of Moore's law for advances in semiconductor manufacturing. Intel remains the market share leader in central processing units in both the PC and server end markets. The company is seeking to reinvigorate its chip manufacturing business, Intel Foundry, while developing leading-edge products in its Intel Products business segment.
| Period | Return % |
|---|---|
| 2000-01 | 13.72 |
| 2000-02 | 14.21 |
| 2000-03 | 16.76 |
| 2000-04 | -3.88 |
| 2000-05 | -1.69 |
| 2000-06 | 7.22 |
| 2000-07 | -0.13 |
| 2000-08 | 12.18 |
| 2000-09 | -44.5 |
| 2000-10 | 8.28 |
| 2000-11 | -15.42 |
| 2000-12 | -21.02 |
| 2001-01 | 23.09 |
| 2001-02 | -22.81 |
| 2001-03 | -7.88 |
| 2001-04 | 17.48 |
| 2001-05 | -12.62 |
| 2001-06 | 8.29 |
| 2001-07 | 1.91 |
| 2001-08 | -6.21 |
| 2001-09 | -26.9 |
| 2001-10 | 19.47 |
| 2001-11 | 33.74 |
| 2001-12 | -3.7 |
| 2002-01 | 11.41 |
| 2002-02 | -18.52 |
| 2002-03 | 6.51 |
| 2002-04 | -5.92 |
| 2002-05 | -3.46 |
| 2002-06 | -33.85 |
| 2002-07 | 2.85 |
| 2002-08 | -11.28 |
| 2002-09 | -16.68 |
| 2002-10 | 24.55 |
| 2002-11 | 20.69 |
| 2002-12 | -25.43 |
| 2003-01 | 0.58 |
| 2003-02 | 10.15 |
| 2003-03 | -5.62 |
| 2003-04 | 13.02 |
| 2003-05 | 13.15 |
| 2003-06 | -0.05 |
| 2003-07 | 19.61 |
| 2003-08 | 14.87 |
| 2003-09 | -3.74 |
| 2003-10 | 19.73 |
| 2003-11 | 1.79 |
| 2003-12 | -4.44 |
| 2004-01 | -4.77 |
| 2004-02 | -4.33 |
| 2004-03 | -6.85 |
| 2004-04 | -5.4 |
| 2004-05 | 10.96 |
| 2004-06 | -3.33 |
| 2004-07 | -11.67 |
| 2004-08 | -12.67 |
| 2004-09 | -5.78 |
| 2004-10 | 10.97 |
| 2004-11 | 0.54 |
| 2004-12 | 4.51 |
| 2005-01 | -4.02 |
| 2005-02 | 6.86 |
| 2005-03 | -3.17 |
| 2005-04 | 1.25 |
| 2005-05 | 14.63 |
| 2005-06 | -3.49 |
| 2005-07 | 4.3 |
| 2005-08 | -5.23 |
| 2005-09 | -4.16 |
| 2005-10 | -4.67 |
| 2005-11 | 13.53 |
| 2005-12 | -6.45 |
| 2006-01 | -14.82 |
| 2006-02 | -3.1 |
| 2006-03 | -5.53 |
| 2006-04 | 2.67 |
| 2006-05 | -9.81 |
| 2006-06 | 5.44 |
| 2006-07 | -5.26 |
| 2006-08 | 8.72 |
| 2006-09 | 5.11 |
| 2006-10 | 3.74 |
| 2006-11 | 0.28 |
| 2006-12 | -5.37 |
| 2007-01 | 3.51 |
| 2007-02 | -5.25 |
| 2007-03 | -3.68 |
| 2007-04 | 12.39 |
| 2007-05 | 3.16 |
| 2007-06 | 7.03 |
| 2007-07 | -0.51 |
| 2007-08 | 9.02 |
| 2007-09 | 0.43 |
| 2007-10 | 4.02 |
| 2007-11 | -3.05 |
| 2007-12 | 2.22 |
| 2008-01 | -20.86 |
| 2008-02 | -5.36 |
| 2008-03 | 6.06 |
| 2008-04 | 5.1 |
| 2008-05 | 4.13 |
| 2008-06 | -7.33 |
| 2008-07 | 3.31 |
| 2008-08 | 3.06 |
| 2008-09 | -18.1 |
| 2008-10 | -14.42 |
| 2008-11 | -13.91 |
| 2008-12 | 6.23 |
| 2009-01 | -12.01 |
| 2009-02 | -1.24 |
| 2009-03 | 17.97 |
| 2009-04 | 4.99 |
| 2009-05 | -0.38 |
| 2009-06 | 5.28 |
| 2009-07 | 16.31 |
| 2009-08 | 5.56 |
| 2009-09 | -3.69 |
| 2009-10 | -2.35 |
| 2009-11 | 0.47 |
| 2009-12 | 6.25 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 108.38 | 108.38 | 104.05 | 104.7 | — |
| 2026-10-08 | 110.38 | 111.6 | 105.24 | 107.08 | — |
| 2026-10-07 | 111.75 | 115.29 | 111.15 | 113.12 | — |
| 2026-10-06 | 117.06 | 118.2 | 112.1 | 112.5 | — |
| 2026-10-05 | 115.57 | 118.06 | 115.31 | 116.19 | — |
| 2026-10-02 | 124.17 | 126 | 118.96 | 119.33 | — |
| 2026-10-01 | 118.46 | 122.15 | 117.36 | 120 | — |
| 2026-09-30 | 116.05 | 120.55 | 116 | 120.23 | — |
| 2026-09-29 | 116.86 | 118.75 | 113.97 | 115.93 | — |
| 2026-09-28 | 120.65 | 121.71 | 114.71 | 116.03 | — |
| 2026-09-25 | 126.88 | 126.93 | 122.84 | 123 | — |
| 2026-09-24 | 120.61 | 127.43 | 119.55 | 127.39 | — |
| 2026-09-23 | 123.81 | 124.25 | 119.44 | 122.6 | — |
| 2026-09-21 | 116.53 | 124.73 | 114.93 | 121.78 | — |
| 2026-09-18 | 109.84 | 110.49 | 106.4 | 108.6 | — |
| 2026-09-17 | 104.78 | 111.37 | 104.7 | 108.8 | — |
| 2026-09-16 | 101.4 | 104.42 | 99.29 | 101.05 | — |
| 2026-09-15 | 98.84 | 100.48 | 96.52 | 97.14 | — |
| 2026-09-14 | 95.72 | 98.86 | 94.52 | 97.19 | — |
| 2026-09-11 | 102.47 | 104.9 | 101.08 | 102.94 | — |
| 2026-09-10 | 102.45 | 103.23 | 99.34 | 100.32 | — |
| 2026-09-09 | 102.83 | 106.69 | 102.83 | 106.24 | — |
| 2026-09-08 | 100.83 | 106.09 | 100.35 | 104.47 | — |
| 2026-09-04 | 92.36 | 95.94 | 91.87 | 95.8 | — |
| 2026-09-02 | 88.75 | 90.43 | 87.5 | 90.05 | — |
| 2026-09-01 | 86.9 | 89.41 | 85.72 | 88.97 | — |
| 2026-08-31 | 90 | 91.84 | 88.97 | 89.51 | — |
| 2026-08-28 | 90.27 | 93.7 | 89.05 | 89.47 | — |
| 2026-08-27 | 89.91 | 92.95 | 88.46 | 92.09 | — |
| 2026-08-26 | 86.81 | 88.28 | 85.63 | 88.24 | — |
| 2026-08-25 | 90.06 | 90.18 | 87.29 | 87.48 | — |
| 2026-08-24 | 88.86 | 88.91 | 85.14 | 87.26 | — |
| 2026-08-21 | 92.77 | 92.77 | 89.75 | 90.07 | — |
| 2026-08-20 | 91.91 | 92.68 | 89.85 | 92.13 | — |
| 2026-08-19 | 97.18 | 98.2 | 91.28 | 92.8 | — |
| 2026-08-18 | 99.14 | 99.31 | 95.25 | 96.68 | — |
| 2026-08-17 | 103.7 | 105.97 | 101.8 | 103.49 | — |
| 2026-08-14 | 104.5 | 106.87 | 102.05 | 102.5 | — |
| 2026-08-13 | 101.49 | 107.57 | 100.33 | 104.56 | — |
| 2026-08-12 | 101.33 | 103.15 | 100.12 | 100.95 | — |
| 2026-08-11 | 96.75 | 98.35 | 95.35 | 97.71 | — |
| 2026-08-10 | 98.26 | 100.03 | 96.31 | 97.52 | — |
| 2026-08-07 | 102.34 | 103.65 | 98.03 | 101.65 | — |
| 2026-08-06 | 98.22 | 103.38 | 95.6 | 99.81 | — |
| 2026-08-05 | 99.57 | 102.83 | 97.9 | 101.06 | — |
| 2026-08-04 | 95.32 | 101.39 | 94.32 | 100.86 | — |
| 2026-08-03 | 88.4 | 91.68 | 85.62 | 91 | — |
| 2026-07-31 | 96.72 | 97.9 | 90.14 | 90.2 | — |
| 2026-07-30 | 86.41 | 94.1 | 86 | 91.13 | — |
| 2026-07-29 | 86.71 | 88.47 | 81.79 | 81.88 | — |
| 2026-07-28 | 86.63 | 88.28 | 83.1 | 86.3 | — |
| 2026-07-27 | 92.46 | 94.98 | 86.94 | 91.67 | — |
| 2026-07-24 | 100.39 | 101.74 | 91.58 | 92.32 | — |
| 2026-07-23 | 101 | 104.18 | 99.24 | 100.23 | — |
| 2026-07-22 | 101.6 | 106.85 | 101.48 | 102.62 | — |
| 2026-07-21 | 103.27 | 106.16 | 101.22 | 105.45 | — |
| 2026-07-20 | 97.61 | 100.98 | 96.92 | 97.06 | — |
| 2026-07-17 | 92.07 | 98.05 | 89.59 | 95.04 | — |
| 2026-07-16 | 101.13 | 101.88 | 95.48 | 96.98 | — |
| 2026-07-15 | 109.3 | 109.49 | 99.2 | 102.99 | — |
| 2026-07-14 | 107.96 | 109.19 | 103.59 | 107.76 | — |
| 2026-07-13 | 105.96 | 106.17 | 101.79 | 103.12 | — |
| 2026-07-10 | 109.57 | 110.85 | 107.45 | 109.84 | — |
| 2026-07-09 | 114.86 | 116.77 | 111.52 | 112.54 | — |
| 2026-07-08 | 108.28 | 110.49 | 104.41 | 110.24 | — |
| 2026-07-07 | 116.22 | 116.47 | 108.3 | 110.39 | — |
| 2026-07-06 | 122.57 | 127.3 | 121.53 | 122.2 | — |
| 2026-07-02 | 128.91 | 130.74 | 117.63 | 120.35 | — |
| 2026-07-01 | 135 | 135.74 | 126.68 | 127.02 | — |
| 2026-06-30 | 132.18 | 142.34 | 131.52 | 139.63 | — |
| 2026-06-29 | 126.98 | 131.91 | 118.5 | 131.72 | — |
| 2026-06-26 | 128.7 | 131.23 | 125.5 | 128.32 | — |
| 2026-06-25 | 139.67 | 140.72 | 125.41 | 132.87 | — |
| 2026-06-24 | 132.92 | 136.08 | 127.95 | 131.65 | — |
| 2026-06-23 | 129.73 | 137.98 | 128.35 | 132.28 | — |
| 2026-06-22 | 139.12 | 141.45 | 136.21 | 140.94 | — |
| 2026-06-18 | 131.79 | 135.48 | 127.9 | 133.99 | — |
| 2026-06-17 | 121.83 | 125.2 | 118.06 | 121.1 | — |
| 2026-06-16 | 125.11 | 128.68 | 116.9 | 117.05 | — |
| 2026-06-15 | 129.62 | 132.61 | 126.67 | 127.86 | — |
| 2026-06-12 | 117.42 | 127.6 | 115.33 | 124.57 | — |
| 2026-06-11 | 113.46 | 119.44 | 110.51 | 116.96 | — |
| 2026-06-10 | 105.95 | 111.5 | 104.92 | 107.04 | — |
| 2026-06-09 | 112.75 | 114 | 99.46 | 107.92 | — |
| 2026-06-05 | 106.41 | 106.44 | 98.33 | 99.17 | — |
| 2026-06-04 | 108.39 | 113.14 | 107.48 | 111.78 | — |
| 2026-06-03 | 116.4 | 118.29 | 110.86 | 112.71 | — |
| 2026-06-02 | 107.43 | 109 | 104.17 | 107.93 | — |
| 2026-06-01 | 109.44 | 113.3 | 106.33 | 109.33 | — |
| 2026-05-29 | 123.8 | 126.64 | 113.54 | 114.68 | — |
| 2026-05-28 | 121.62 | 123.07 | 116.31 | 120.89 | — |
| 2026-05-27 | 124.61 | 125.25 | 117.06 | 121.77 | — |
| 2026-05-22 | 120.34 | 122.78 | 118.09 | 119.84 | — |
| 2026-05-21 | 116.58 | 119.41 | 113.17 | 118.5 | — |
| 2026-05-20 | 116.22 | 121.94 | 114.8 | 118.96 | — |
| 2026-05-19 | 106.89 | 113.07 | 102.4 | 110.8 | — |
| 2026-05-18 | 113.51 | 115.53 | 103.85 | 108.17 | — |
| 2026-05-15 | 109.79 | 110.57 | 106.02 | 108.77 | — |
| 2026-05-14 | 114.64 | 118.57 | 113.17 | 115.93 | — |
| 2026-05-13 | 124.08 | 125 | 116.41 | 120.29 | — |
| 2026-05-12 | 124.36 | 127.79 | 115 | 120.61 | — |
| 2026-05-11 | 130.95 | 132.75 | 123.92 | 129.44 | — |
| 2026-05-08 | 111.83 | 130.57 | 111.83 | 124.92 | — |
| 2026-05-07 | 111.04 | 114.51 | 109.15 | 109.62 | — |
| 2026-05-06 | 110.97 | 113.5 | 106.58 | 113.01 | — |
| 2026-05-05 | 100.5 | 110.48 | 100.08 | 108.15 | — |
| 2026-05-04 | 99.17 | 99.82 | 95.6 | 95.78 | — |
| 2026-05-01 | 93.2 | 100.45 | 92.62 | 99.62 | — |
| 2026-04-30 | 95.65 | 95.65 | 91.5 | 94.48 | — |
| 2026-04-29 | 86.14 | 94.95 | 85.87 | 94.75 | — |
| 2026-04-28 | 81.28 | 84.59 | 80.8 | 84.52 | — |
| 2026-04-27 | 83.61 | 87.1 | 82.61 | 84.99 | — |
| 2026-04-24 | 82.13 | 85.22 | 79.62 | 82.54 | — |
| 2026-04-23 | 66.09 | 68.28 | 65.7 | 66.78 | — |
| 2026-04-22 | 67.96 | 68.77 | 64.98 | 65.27 | — |
| 2026-04-21 | 67.15 | 67.67 | 65.64 | 66.26 | — |
| 2026-04-20 | 68.45 | 69.21 | 65.1 | 65.7 | — |
| 2026-04-17 | 68.84 | 70.32 | 67.74 | 68.5 | — |
| 2026-04-16 | 65.06 | 68.61 | 64.27 | 68.5 | — |
| 2026-04-15 | 63.8 | 65.84 | 62.88 | 64.94 | — |