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.
INTC — period returns Period Return % Last date -5.79 Week -14.18 Last Month -11.08 Last 3 months -5.46 Last 6 months 31.17 Year to Date (YTD) 128.16 Last 1 year 143.89 Last 2 years 302.73 Last 3 years 149.17 Last 5 years 64.95 Last 10 years 138.01 Last 15 years 280.56 Last 20 years 318.88 Last 25 years 255.14 Last 50 years 27127.27
SPY benchmark — period returns Period Return % Last date -1.11 Week -1.97 Last Month 1.22 Last 3 months 2.69 Last 6 months 8.78 Year to Date (YTD) 11.72 Last 1 year 15.53 Last 2 years 31.08 Last 3 years 75.05 Last 5 years 70.68 Last 10 years 257.14 Last 15 years 527.36 Last 20 years 455.21 Last 25 years 597.22 Last 50 years 1637.03
INTC annual returns (chart) INTC annual returns Period Return % 2000 -30.9 2001 1.26 2002 -52.82 2003 92.03 2004 -27.27 2005 8.19 2006 -20.81 2007 31.01 2008 -42.17 2009 34.21 2010 0.72 2011 16.31 2012 -15.97 2013 21.42 2014 40.71 2015 -5.25 2016 6.71 2017 26.12 2018 0.17 2019 27.12 2020 -18.11 2021 3.68 2022 -50.33 2023 87.99 2024 -58.05 2025 82.49 2026 128.16
INTC quarterly returns (chart) INTC quarterly returns Period Return % 2000-Q1 51.66 2000-Q2 2.34 2000-Q3 -39.28 2000-Q4 -25.07 2001-Q1 -15.29 2001-Q2 13.37 2001-Q3 -32 2001-Q4 57.17 2002-Q1 -7.85 2002-Q2 -41.39 2002-Q3 -20.81 2002-Q4 6.13 2003-Q1 -2.46 2003-Q2 26.74 2003-Q3 28.54 2003-Q4 11.95 2004-Q1 -15.42 2004-Q2 0.8 2004-Q3 -25.76 2004-Q4 12.18 2005-Q1 0.69 2005-Q2 13.08 2005-Q3 -5.95 2005-Q4 1.46 2006-Q1 -23.9 2006-Q2 -1.81 2006-Q3 6.25 2006-Q4 -0.93 2007-Q1 -6 2007-Q2 24.1 2007-Q3 6.55 2007-Q4 1.1 2008-Q1 -16.45 2008-Q2 -2.23 2008-Q3 -13.17 2008-Q4 -20.84 2009-Q1 -1.12 2009-Q2 10.11 2009-Q3 14.85 2009-Q4 7.94 2010-Q1 6.75 2010-Q2 -13.13 2010-Q3 -0.26 2010-Q4 8.85 2011-Q1 -3.21 2011-Q2 12.37 2011-Q3 -5.28 2011-Q4 17.6 2012-Q1 14.59 2012-Q2 -6.1 2012-Q3 -15.04 2012-Q4 -9.4 2013-Q1 2.15 2013-Q2 13.07 2013-Q3 -4.06 2013-Q4 13.71 2014-Q1 0.08 2014-Q2 18.89 2014-Q3 12.4 2014-Q4 6.77 2015-Q1 -14 2015-Q2 -1.27 2015-Q3 -0.13 2015-Q4 14.83 2016-Q1 -4.82 2016-Q2 1.08 2016-Q3 15.27 2016-Q4 -3.69 2017-Q1 -1.45 2017-Q2 -6.69 2017-Q3 13.81 2017-Q4 18.24 2018-Q1 11.16 2018-Q2 1.61 2018-Q3 -5.8 2018-Q4 1.03 2019-Q1 14.06 2019-Q2 -12.18 2019-Q3 7.24 2019-Q4 17.91 2020-Q1 -11.05 2020-Q2 15.32 2020-Q3 -11.95 2020-Q4 -4.63 2021-Q1 28.85 2021-Q2 -13.03 2021-Q3 -4.87 2021-Q4 -4.38 2022-Q1 -6.86 2022-Q2 -22.24 2022-Q3 -29.09 2022-Q4 -2 2023-Q1 22.22 2023-Q2 1.67 2023-Q3 5.74 2023-Q4 41.71 2024-Q1 -7.59 2024-Q2 -30.44 2024-Q3 -23.93 2024-Q4 -11.64 2025-Q1 12.31 2025-Q2 1.59 2025-Q3 46.83 2025-Q4 2.67 2026-Q1 12.06 2026-Q2 190.71 2026-Q3 -5.35 2026-Q4 -25.13
INTC monthly returns (chart) INTC monthly returns 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
INTC OHLC (1 year) — price trend INTC OHLC (1 year) Date Open High Low Close Volume 2025-10-20 37.57 38.52 37.56 38.1 — 2025-10-21 38.14 38.35 37.67 38.12 — 2025-10-22 37.84 37.93 36.04 36.92 — 2025-10-23 36.6 38.4 36.43 38.16 — 2025-10-24 40.02 41.12 37.83 38.28 — 2025-10-27 38.39 40.67 38.23 39.54 — 2025-10-28 39.59 42.48 39.54 41.53 — 2025-10-29 41.6 42.04 40.92 41.34 — 2025-10-30 40.97 41.43 40.11 40.16 — 2025-10-31 40.68 40.83 39.79 39.99 — 2025-11-03 40.25 40.45 39.05 39.5 — 2025-11-04 38.14 38.25 36.63 37.03 — 2025-11-05 37.42 38.69 37.11 38.38 — 2025-11-06 38.34 39.84 36.8 37.24 — 2025-11-07 37.26 38.27 36.97 38.13 — 2025-11-10 38.93 39.53 37.97 38.45 — 2025-11-11 38.15 38.22 37.49 37.88 — 2025-11-12 38.06 38.2 37.35 37.89 — 2025-11-13 37.27 37.31 35.45 35.91 — 2025-11-14 35.03 36.1 34.62 35.52 — 2025-11-17 35.45 35.73 34.23 34.71 — 2025-11-18 34.25 34.76 33.57 34.33 — 2025-11-19 34.33 35.75 34.25 35.11 — 2025-11-20 36 36.68 33.48 33.62 — 2025-11-21 33.51 34.98 32.89 34.5 — 2025-11-24 34.97 36.16 34.69 35.79 — 2025-11-25 35.55 36.13 34.68 35.83 — 2025-11-26 36.2 37.24 36.13 36.81 — 2025-11-28 37.4 40.59 37.34 40.56 — 2025-12-01 39.86 40.38 39.6 40.01 — 2025-12-02 40.47 43.68 40.05 43.47 — 2025-12-03 43.39 44.02 42.51 43.76 — 2025-12-04 43.26 43.28 40.14 40.5 — 2025-12-05 41.16 42.83 41.15 41.41 — 2025-12-08 41.94 42.12 39.7 40.3 — 2025-12-09 40.73 41.26 40.03 40.5 — 2025-12-10 40.11 40.99 38.89 40.78 — 2025-12-11 40.07 40.19 39.08 39.51 — 2025-12-12 39.25 40.03 37.62 37.81 — 2025-12-15 38.33 38.48 37.32 37.51 — 2025-12-16 37.58 37.96 36.92 37.31 — 2025-12-17 37.59 37.84 35.97 36.05 — 2025-12-18 37.38 37.49 35.67 36.28 — 2025-12-19 36.48 37.58 36.44 36.82 — 2025-12-22 37.89 37.9 36.29 36.37 — 2025-12-23 36.24 36.8 36.03 36.35 — 2025-12-24 35.17 36.18 34.95 36.16 — 2025-12-26 36.17 36.49 35.85 36.2 — 2025-12-29 36.01 36.8 35.82 36.68 — 2025-12-30 36.91 38.26 36.82 37.3 — 2025-12-31 37.4 37.58 36.87 36.9 — 2026-01-02 37.77 39.86 37.76 39.38 — 2026-01-05 41.59 42.1 39.27 39.37 — 2026-01-06 39.86 40.31 38.95 40.04 — 2026-01-07 40.18 44.57 40.12 42.63 — 2026-01-08 42.62 43.34 40.68 41.11 — 2026-01-09 41.83 45.73 41.57 45.55 — 2026-01-12 44.24 45.45 43.89 44.06 — 2026-01-13 45.89 48.24 45.22 47.29 — 2026-01-14 48.95 49 47.42 48.72 — 2026-01-15 49.35 50.39 47.83 48.32 — 2026-01-16 49.27 50.21 46.71 46.96 — 2026-01-20 47.3 50.23 47 48.56 — 2026-01-21 50.32 54.41 50.15 54.25 — 2026-01-22 54.21 54.6 53.08 54.32 — 2026-01-23 46.86 48.13 44.45 45.07 — 2026-01-26 44.28 44.46 42.28 42.49 — 2026-01-27 43.97 44.53 43.1 43.93 — 2026-01-28 46.6 49.29 46.32 48.78 — 2026-01-29 47.56 48.77 46.99 48.66 — 2026-01-30 48.98 49.58 45.96 46.47 — 2026-02-02 45.63 49.84 45.5 48.81 — 2026-02-03 50.06 51.49 48.43 49.25 — 2026-02-04 49.54 49.7 47 48.6 — 2026-02-05 47.59 50.86 46.79 48.24 — 2026-02-06 49.1 51.3 48.83 50.59 — 2026-02-09 49.59 51.22 47.59 50.24 — 2026-02-10 50.41 50.54 46.77 47.13 — 2026-02-11 48.11 49.55 46.86 48.29 — 2026-02-12 47.8 48.95 46.19 46.48 — 2026-02-13 45.76 47.69 44.97 46.79 — 2026-02-17 45.93 46.83 45.46 46.18 — 2026-02-18 45.92 46.77 44.88 45.46 — 2026-02-19 44.95 45.17 43.92 44.62 — 2026-02-20 43.89 44.39 42.88 44.11 — 2026-02-23 44.09 44.55 43.18 43.63 — 2026-02-24 44.1 46.6 43.54 46.12 — 2026-02-25 46.09 46.97 45.08 46.88 — 2026-02-26 46.77 46.95 44.39 45.46 — 2026-02-27 44.46 46.56 44.4 45.61 — 2026-03-02 44.2 45.81 43.95 45.5 — 2026-03-03 43.44 43.69 42.14 43.1 — 2026-03-04 44.07 46.13 43.27 45.58 — 2026-03-05 44.87 46.48 44.7 45.95 — 2026-03-06 44.67 45.18 43.28 43.42 — 2026-03-09 42.74 45.76 41.64 45.58 — 2026-03-10 45.41 47.88 45.41 46.78 — 2026-03-11 46.82 48.83 46.66 47.98 — 2026-03-12 47.4 47.44 45.17 45.25 — 2026-03-13 45.95 46.65 45.39 45.77 — 2026-03-16 47.92 49.17 45.69 45.76 — 2026-03-17 46.08 46.08 43.91 44.06 — 2026-03-18 44.2 45.71 44.05 45.03 — 2026-03-19 43.99 46.44 43.65 46.18 — 2026-03-20 46.91 47.55 43.64 43.87 — 2026-03-23 44.48 45.46 43.74 44.01 — 2026-03-24 43.53 44.31 43.2 44.06 — 2026-03-25 45.84 47.84 45.45 47.18 — 2026-03-26 46.29 46.6 43.92 44.1 — 2026-03-27 43.62 44.13 42.86 43.13 — 2026-03-30 43.71 43.99 40.63 41.19 — 2026-03-31 41.96 44.23 41.6 44.13 — 2026-04-01 45.01 48.77 44.98 48.03 — 2026-04-02 46.04 50.49 46.04 50.38 — 2026-04-06 50.88 52.38 49.87 50.78 — 2026-04-07 51.9 53.27 51.22 52.91 — 2026-04-08 55.27 59.17 54.81 58.95 — 2026-04-09 58.44 62.08 58.4 61.72 — 2026-04-10 61.48 63.39 60.75 62.38 — 2026-04-13 62.22 65.65 62.22 65.18 —
INTC OHLC with signals — price trend INTC OHLC with signals Date Open High Low Close Volume 2025-10-20 37.57 38.52 37.56 38.1 — 2025-10-21 38.14 38.35 37.67 38.12 — 2025-10-22 37.84 37.93 36.04 36.92 — 2025-10-23 36.6 38.4 36.43 38.16 — 2025-10-24 40.02 41.12 37.83 38.28 — 2025-10-27 38.39 40.67 38.23 39.54 — 2025-10-28 39.59 42.48 39.54 41.53 — 2025-10-29 41.6 42.04 40.92 41.34 — 2025-10-30 40.97 41.43 40.11 40.16 — 2025-10-31 40.68 40.83 39.79 39.99 — 2025-11-03 40.25 40.45 39.05 39.5 — 2025-11-04 38.14 38.25 36.63 37.03 — 2025-11-05 37.42 38.69 37.11 38.38 — 2025-11-06 38.34 39.84 36.8 37.24 — 2025-11-07 37.26 38.27 36.97 38.13 — 2025-11-10 38.93 39.53 37.97 38.45 — 2025-11-11 38.15 38.22 37.49 37.88 — 2025-11-12 38.06 38.2 37.35 37.89 — 2025-11-13 37.27 37.31 35.45 35.91 — 2025-11-14 35.03 36.1 34.62 35.52 — 2025-11-17 35.45 35.73 34.23 34.71 — 2025-11-18 34.25 34.76 33.57 34.33 — 2025-11-19 34.33 35.75 34.25 35.11 — 2025-11-20 36 36.68 33.48 33.62 — 2025-11-21 33.51 34.98 32.89 34.5 — 2025-11-24 34.97 36.16 34.69 35.79 — 2025-11-25 35.55 36.13 34.68 35.83 — 2025-11-26 36.2 37.24 36.13 36.81 — 2025-11-28 37.4 40.59 37.34 40.56 — 2025-12-01 39.86 40.38 39.6 40.01 — 2025-12-02 40.47 43.68 40.05 43.47 — 2025-12-03 43.39 44.02 42.51 43.76 — 2025-12-04 43.26 43.28 40.14 40.5 — 2025-12-05 41.16 42.83 41.15 41.41 — 2025-12-08 41.94 42.12 39.7 40.3 — 2025-12-09 40.73 41.26 40.03 40.5 — 2025-12-10 40.11 40.99 38.89 40.78 — 2025-12-11 40.07 40.19 39.08 39.51 — 2025-12-12 39.25 40.03 37.62 37.81 — 2025-12-15 38.33 38.48 37.32 37.51 — 2025-12-16 37.58 37.96 36.92 37.31 — 2025-12-17 37.59 37.84 35.97 36.05 — 2025-12-18 37.38 37.49 35.67 36.28 — 2025-12-19 36.48 37.58 36.44 36.82 — 2025-12-22 37.89 37.9 36.29 36.37 — 2025-12-23 36.24 36.8 36.03 36.35 — 2025-12-24 35.17 36.18 34.95 36.16 — 2025-12-26 36.17 36.49 35.85 36.2 — 2025-12-29 36.01 36.8 35.82 36.68 — 2025-12-30 36.91 38.26 36.82 37.3 — 2025-12-31 37.4 37.58 36.87 36.9 — 2026-01-02 37.77 39.86 37.76 39.38 — 2026-01-05 41.59 42.1 39.27 39.37 — 2026-01-06 39.86 40.31 38.95 40.04 — 2026-01-07 40.18 44.57 40.12 42.63 — 2026-01-08 42.62 43.34 40.68 41.11 — 2026-01-09 41.83 45.73 41.57 45.55 — 2026-01-12 44.24 45.45 43.89 44.06 — 2026-01-13 45.89 48.24 45.22 47.29 — 2026-01-14 48.95 49 47.42 48.72 — 2026-01-15 49.35 50.39 47.83 48.32 — 2026-01-16 49.27 50.21 46.71 46.96 — 2026-01-20 47.3 50.23 47 48.56 — 2026-01-21 50.32 54.41 50.15 54.25 — 2026-01-22 54.21 54.6 53.08 54.32 — 2026-01-23 46.86 48.13 44.45 45.07 — 2026-01-26 44.28 44.46 42.28 42.49 — 2026-01-27 43.97 44.53 43.1 43.93 — 2026-01-28 46.6 49.29 46.32 48.78 — 2026-01-29 47.56 48.77 46.99 48.66 — 2026-01-30 48.98 49.58 45.96 46.47 — 2026-02-02 45.63 49.84 45.5 48.81 — 2026-02-03 50.06 51.49 48.43 49.25 — 2026-02-04 49.54 49.7 47 48.6 — 2026-02-05 47.59 50.86 46.79 48.24 — 2026-02-06 49.1 51.3 48.83 50.59 — 2026-02-09 49.59 51.22 47.59 50.24 — 2026-02-10 50.41 50.54 46.77 47.13 — 2026-02-11 48.11 49.55 46.86 48.29 — 2026-02-12 47.8 48.95 46.19 46.48 — 2026-02-13 45.76 47.69 44.97 46.79 — 2026-02-17 45.93 46.83 45.46 46.18 — 2026-02-18 45.92 46.77 44.88 45.46 — 2026-02-19 44.95 45.17 43.92 44.62 — 2026-02-20 43.89 44.39 42.88 44.11 — 2026-02-23 44.09 44.55 43.18 43.63 — 2026-02-24 44.1 46.6 43.54 46.12 — 2026-02-25 46.09 46.97 45.08 46.88 — 2026-02-26 46.77 46.95 44.39 45.46 — 2026-02-27 44.46 46.56 44.4 45.61 — 2026-03-02 44.2 45.81 43.95 45.5 — 2026-03-03 43.44 43.69 42.14 43.1 — 2026-03-04 44.07 46.13 43.27 45.58 — 2026-03-05 44.87 46.48 44.7 45.95 — 2026-03-06 44.67 45.18 43.28 43.42 — 2026-03-09 42.74 45.76 41.64 45.58 — 2026-03-10 45.41 47.88 45.41 46.78 — 2026-03-11 46.82 48.83 46.66 47.98 — 2026-03-12 47.4 47.44 45.17 45.25 — 2026-03-13 45.95 46.65 45.39 45.77 — 2026-03-16 47.92 49.17 45.69 45.76 — 2026-03-17 46.08 46.08 43.91 44.06 — 2026-03-18 44.2 45.71 44.05 45.03 — 2026-03-19 43.99 46.44 43.65 46.18 — 2026-03-20 46.91 47.55 43.64 43.87 — 2026-03-23 44.48 45.46 43.74 44.01 — 2026-03-24 43.53 44.31 43.2 44.06 — 2026-03-25 45.84 47.84 45.45 47.18 — 2026-03-26 46.29 46.6 43.92 44.1 — 2026-03-27 43.62 44.13 42.86 43.13 — 2026-03-30 43.71 43.99 40.63 41.19 — 2026-03-31 41.96 44.23 41.6 44.13 — 2026-04-01 45.01 48.77 44.98 48.03 — 2026-04-02 46.04 50.49 46.04 50.38 — 2026-04-06 50.88 52.38 49.87 50.78 — 2026-04-07 51.9 53.27 51.22 52.91 — 2026-04-08 55.27 59.17 54.81 58.95 — 2026-04-09 58.44 62.08 58.4 61.72 — 2026-04-10 61.48 63.39 60.75 62.38 — 2026-04-13 62.22 65.65 62.22 65.18 —
