INTC monthly stock returns with historical performance by month, return charts, and downloadable statistics.
| Period | Return % |
|---|---|
| 2000-01 | 13.72 |
| 2000-02 | 11.4 |
| 2000-03 | 13.86 |
| 2000-04 | -2.91 |
| 2000-05 | -1.92 |
| 2000-06 | 3.08 |
| 2000-07 | -2.47 |
| 2000-08 | 15.88 |
| 2000-09 | -43.79 |
| 2000-10 | 12.16 |
| 2000-11 | -15.2 |
| 2000-12 | -11.9 |
| 2001-01 | 19.12 |
| 2001-02 | -24.46 |
| 2001-03 | -9.65 |
| 2001-04 | 19.81 |
| 2001-05 | -13.37 |
| 2001-06 | 1.77 |
In the last 67 months, INTC increased in 31 and decreased in 36. The average return for this period was +2.20%, while the median return was -0.24%. Maximum gain was +96.71% on 2026-04 and maximum loss was -31.56% on 2024-04.
Total : 67 Months
In the last 67 months, INTC increased in 31 and decreased in 36. The average return for this period was +2.20%, while the median return was -0.24%. Maximum gain was +96.71% on 2026-04 and maximum loss was -31.56% on 2024-04.
In the last 12 months, INTC increased in 6 and decreased in 6. The average return for this period was +6.53%, while the median return was +1.28%. Maximum gain was +38.58% on 2025-09 and maximum loss was -13.35% on 2025-07.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | +11.8% | +7.2% | +1.8% | -10.9% | -0.2% | -1.3% | -4.1% | +0.7% | -0.7% | -9% | -0.7% | +6% |
| 2022 | -8.2% | -2.5% | +5.9% | -9.4% | -1.2% | -15.2% | -0.1% | -13.6% | -18.9% | +5.4% | +6.3% | -11.4% |
| 2023 | +5.7% | -14.2% | +29% | -5.6% | +3.8% | +7.4% | +6.4% | -1.8% | -2.9% | +2.9% | +19.9% | +14.9% |
| 2024 | -9.9% | -0.7% | +0.8% | -31.6% | +1.6% | +2.2% | -0.3% | -24.1% | +16.7% | -5.2% | +3.7% | -16.2% |
| 2025 | -3.9% | +22.5% | -0.1% | -8.8% | -2.1% | +13.5% | -13.3% | +26.1% | +38.6% | +11.3% | +2.7% | -7.8% |
| 2026 | +18% | -6.6% | -3% | +96.7% | +15.1% | +27.7% | -18.8% | — | — | — | — | — |
| 3Y Avg | +1.4% | +5.1% | -0.8% | +18.8% | +4.9% | +14.5% | -10.8% | +1% | +27.7% | +3.1% | +3.2% | -12% |
| 2026-07 | 127.0 | 103.1 | -18.8% |
| 2026-06 | 109.3 | 139.6 | +27.7% |
| 2026-05 | 99.6 | 114.7 | +15.1% |
| 2026-04 | 48.0 | 94.5 | +96.7% |
| 2026-03 | 45.5 | 44.1 | -3.0% |
| 2026-02 | 48.8 | 45.6 | -6.6% |
| 2026-01 | 39.4 | 46.5 | +18.0% |
| 2025-12 | 40.0 | 36.9 | -7.8% |
| 2025-11 | 39.5 | 40.6 | +2.7% |
| 2025-10 | 35.9 | 40.0 | +11.3% |
| 2025-09 | 24.2 | 33.6 | +38.6% |
| 2025-08 | 19.3 | 24.4 | +26.1% |
| 2025-07 | 22.9 | 19.8 | -13.4% |
| 2025-06 | 19.7 | 22.4 | +13.5% |
| 2025-05 | 20.0 | 19.6 | -2.2% |
| 2025-04 | 22.1 | 20.1 | -8.8% |
| 2025-03 | 22.7 | 22.7 | -0.1% |
| 2025-02 | 19.4 | 23.7 | +22.5% |
| 2025-01 | 20.2 | 19.4 | -3.9% |
| 2024-12 | 23.9 | 20.1 | -16.2% |
| 2024-11 | 23.2 | 24.1 | +3.7% |
| 2024-10 | 22.7 | 21.5 | -5.2% |
| 2024-09 | 20.1 | 23.5 | +16.7% |
| 2024-08 | 29.1 | 22.0 | -24.1% |
| 2024-07 | 30.8 | 30.7 | -0.3% |
| 2024-06 | 30.3 | 31.0 | +2.2% |
| 2024-05 | 30.4 | 30.9 | +1.6% |
| 2024-04 | 44.5 | 30.5 | -31.6% |
| 2024-03 | 43.8 | 44.2 | +0.8% |
| 2024-02 | 43.4 | 43.1 | -0.7% |
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | +11.8% | +7.2% | +1.8% | -10.9% | -0.2% | -1.3% | -4.1% | +0.7% | -0.7% | -9% | -0.7% | +6% |
| 2022 | -8.2% | -2.5% | +5.9% | -9.4% | -1.2% | -15.2% | -0.1% | -13.6% | -18.9% | +5.4% | +6.3% | -11.4% |
| 2023 | +5.7% | -14.2% | +29% | -5.6% | +3.8% | +7.4% | +6.4% | -1.8% | -2.9% | +2.9% | +19.9% | +14.9% |
| 2024 | -9.9% | -0.7% | +0.8% | -31.6% | +1.6% | +2.2% | -0.3% | -24.1% | +16.7% | -5.2% | +3.7% | -16.2% |
| 2025 | -3.9% | +22.5% | -0.1% | -8.8% | -2.1% | +13.5% | -13.3% | +26.1% | +38.6% | +11.3% | +2.7% | -7.8% |
| 2026 | +18% | -6.6% | -3% | +96.7% | +15.1% | +27.7% | -18.8% | — | — | — | — | — |
| 3Y Avg | +1.4% | +5.1% | -0.8% | +18.8% | +4.9% | +14.5% | -10.8% | +1% | +27.7% | +3.1% | +3.2% | -12% |
| 2001-07 | -0.83 |
| 2001-08 | -9.07 |
| 2001-09 | -23.87 |
| 2001-10 | 22.04 |
| 2001-11 | 25.91 |
| 2001-12 | -1.84 |
| 2002-01 | 6.18 |
| 2002-02 | -17.65 |
| 2002-03 | -1.84 |
| 2002-04 | -8.21 |
| 2002-05 | -3.53 |
| 2002-06 | -31.37 |
| 2002-07 | 7.13 |
| 2002-08 | -5.07 |
| 2002-09 | -12.42 |
| 2002-10 | 17.93 |
| 2002-11 | 14.1 |
| 2002-12 | -26.03 |
| 2003-01 | -6.17 |
| 2003-02 | 9.32 |
| 2003-03 | -2.28 |
| 2003-04 | 12.06 |
| 2003-05 | 12.36 |
| 2003-06 | 2.11 |
| 2003-07 | 16.25 |
| 2003-08 | 14.27 |
| 2003-09 | -4.24 |
| 2003-10 | 15.09 |
| 2003-11 | -1.47 |
| 2003-12 | -5.85 |
| 2004-01 | -5.1 |
| 2004-02 | -3.69 |
| 2004-03 | -8.39 |
| 2004-04 | -6.03 |
| 2004-05 | 9.64 |
| 2004-06 | -2.58 |
| 2004-07 | -9.77 |
| 2004-08 | -14.5 |
| 2004-09 | -6.39 |
| 2004-10 | 6.76 |
| 2004-11 | -0.27 |
| 2004-12 | 1.26 |
| 2005-01 | -2.69 |
| 2005-02 | 6.01 |
| 2005-03 | -5.65 |
| 2005-04 | 2.22 |
| 2005-05 | 14.48 |
| 2005-06 | -4.65 |
| 2005-07 | 3.55 |
| 2005-08 | -5.13 |
| 2005-09 | -2.41 |
| 2005-10 | -4.47 |
| 2005-11 | 17.79 |
| 2005-12 | -8.17 |
| 2006-01 | -16.86 |
| 2006-02 | -4.41 |
| 2006-03 | -6.44 |
| 2006-04 | 3.26 |
| 2006-05 | -7.54 |
| 2006-06 | 5.32 |
| 2006-07 | -7.02 |
| 2006-08 | 10.82 |
| 2006-09 | 3.47 |
| 2006-10 | 4.4 |
| 2006-11 | 1.81 |
| 2006-12 | -3.25 |
| 2007-01 | 3 |
| 2007-02 | -5.92 |
| 2007-03 | -2.35 |
| 2007-04 | 12.39 |
| 2007-05 | 1.74 |
| 2007-06 | 6.17 |
| 2007-07 | -2.68 |
| 2007-08 | 8.19 |
| 2007-09 | -1.22 |
| 2007-10 | 2.01 |
| 2007-11 | -1.58 |
| 2007-12 | 1.56 |
| 2008-01 | -16.77 |
| 2008-02 | -8.27 |
| 2008-03 | 5.85 |
| 2008-04 | 1.32 |
| 2008-05 | -0.47 |
| 2008-06 | -7.41 |
| 2008-07 | 2.87 |
| 2008-08 | 2.33 |
| 2008-09 | -17.05 |
| 2008-10 | -13.44 |
| 2008-11 | -11.76 |
| 2008-12 | 16.72 |
| 2009-01 | -15.13 |
| 2009-02 | -6.53 |
| 2009-03 | 22.1 |
| 2009-04 | 4.99 |
| 2009-05 | -0.57 |
| 2009-06 | 0.3 |
| 2009-07 | 12.97 |
| 2009-08 | 4.9 |
| 2009-09 | -0.76 |
| 2009-10 | 1.11 |
| 2009-11 | 1 |
| 2009-12 | 3.76 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-14 | 65.16 | 65.18 | 62.09 | 63.81 | — |
| 2026-04-13 | 62.22 | 65.65 | 62.22 | 65.18 | — |
| 2026-04-10 | 61.48 | 63.39 | 60.75 | 62.38 | — |
| 2026-04-09 | 58.44 | 62.08 | 58.4 | 61.72 | — |
| 2026-04-08 | 55.27 | 59.17 | 54.81 | 58.95 | — |
| 2026-04-07 | 51.9 | 53.27 | 51.22 | 52.91 | — |
| 2026-04-06 | 50.88 | 52.38 | 49.87 | 50.78 | — |
| 2026-04-02 | 46.04 | 50.49 | 46.04 | 50.38 | — |
| 2026-04-01 | 45.01 | 48.77 | 44.98 | 48.03 | — |
| 2026-03-31 | 41.96 | 44.23 | 41.6 | 44.13 | — |
| 2026-03-30 | 43.71 | 43.99 | 40.63 | 41.19 | — |
| 2026-03-27 | 43.62 | 44.13 | 42.86 | 43.13 | — |
| 2026-03-26 | 46.29 | 46.6 | 43.92 | 44.1 | — |
| 2026-03-25 | 45.84 | 47.84 | 45.45 | 47.18 | — |
| 2026-03-24 | 43.53 | 44.31 | 43.2 | 44.06 | — |
| 2026-03-23 | 44.48 | 45.46 | 43.74 | 44.01 | — |
| 2026-03-20 | 46.91 | 47.55 | 43.64 | 43.87 | — |
| 2026-03-19 | 43.99 | 46.44 | 43.65 | 46.18 | — |
| 2026-03-18 | 44.2 | 45.71 | 44.05 | 45.03 | — |
| 2026-03-17 | 46.08 | 46.08 | 43.91 | 44.06 | — |
| 2026-03-16 | 47.92 | 49.17 | 45.69 | 45.76 | — |
| 2026-03-13 | 45.95 | 46.65 | 45.39 | 45.77 | — |
| 2026-03-12 | 47.4 | 47.44 | 45.17 | 45.25 | — |
| 2026-03-11 | 46.82 | 48.83 | 46.66 | 47.98 | — |
| 2026-03-10 | 45.41 | 47.88 | 45.41 | 46.78 | — |
| 2026-03-09 | 42.74 | 45.76 | 41.64 | 45.58 | — |
| 2026-03-06 | 44.67 | 45.18 | 43.28 | 43.42 | — |
| 2026-03-05 | 44.87 | 46.48 | 44.7 | 45.95 | — |
| 2026-03-04 | 44.07 | 46.13 | 43.27 | 45.58 | — |
| 2026-03-03 | 43.44 | 43.69 | 42.14 | 43.1 | — |
| 2026-03-02 | 44.2 | 45.81 | 43.95 | 45.5 | — |
| 2026-02-27 | 44.46 | 46.56 | 44.4 | 45.61 | — |
| 2026-02-26 | 46.77 | 46.95 | 44.39 | 45.46 | — |
| 2026-02-25 | 46.09 | 46.97 | 45.08 | 46.88 | — |
| 2026-02-25 | 46.09 | 46.97 | 45.08 | 46.88 | — |
| 2026-02-25 | 46.09 | 46.97 | 45.08 | 46.88 | — |
| 2026-02-24 | 44.1 | 46.6 | 43.54 | 46.12 | — |
| 2026-02-23 | 44.09 | 44.55 | 43.18 | 43.63 | — |
| 2026-02-20 | 43.89 | 44.39 | 42.88 | 44.11 | — |
| 2026-02-19 | 44.95 | 45.17 | 43.92 | 44.62 | — |
| 2026-02-18 | 45.92 | 46.77 | 44.88 | 45.46 | — |
| 2026-02-17 | 45.93 | 46.83 | 45.46 | 46.18 | — |
| 2026-02-13 | 45.76 | 47.69 | 44.97 | 46.79 | — |
| 2026-02-12 | 47.8 | 48.95 | 46.19 | 46.48 | — |
| 2026-02-11 | 48.11 | 49.55 | 46.86 | 48.29 | — |
| 2026-02-10 | 50.41 | 50.54 | 46.77 | 47.13 | — |
| 2026-02-09 | 49.59 | 51.22 | 47.59 | 50.24 | — |
| 2026-02-06 | 49.1 | 51.3 | 48.83 | 50.59 | — |
| 2026-02-05 | 47.59 | 50.86 | 46.79 | 48.24 | — |
| 2026-02-04 | 49.54 | 49.7 | 47 | 48.6 | — |
| 2026-02-03 | 50.06 | 51.49 | 48.43 | 49.25 | — |
| 2026-02-02 | 45.63 | 49.84 | 45.5 | 48.81 | — |
| 2026-01-30 | 48.98 | 49.58 | 45.96 | 46.47 | — |
| 2026-01-29 | 47.56 | 48.77 | 46.99 | 48.66 | — |
| 2026-01-28 | 46.6 | 49.29 | 46.32 | 48.78 | — |
| 2026-01-27 | 43.97 | 44.53 | 43.1 | 43.93 | — |
| 2026-01-26 | 44.28 | 44.46 | 42.28 | 42.49 | — |
| 2026-01-23 | 46.86 | 48.13 | 44.45 | 45.07 | — |
| 2026-01-22 | 54.21 | 54.6 | 53.08 | 54.32 | — |
| 2026-01-21 | 50.32 | 54.41 | 50.15 | 54.25 | — |
| 2026-01-20 | 47.3 | 50.23 | 47 | 48.56 | — |