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 -3.2 Week -12.77 Last Month 4.28 Last 3 months -1.72 Last 6 months 55.49 Year to Date (YTD) 157.36 Last 1 year 172.3 Last 2 years 332.38 Last 3 years 181.76 Last 5 years 93.93 Last 10 years 170.63 Last 15 years 335.35 Last 20 years 384.93 Last 25 years 321.41 Last 50 years 30612.12
SPY benchmark — period returns Period Return % Last date -0.06 Week 0.42 Last Month 2.26 Last 3 months 3.86 Last 6 months 13.41 Year to Date (YTD) 13.9 Last 1 year 17.35 Last 2 years 33.16 Last 3 years 80.32 Last 5 years 78.8 Last 10 years 265.1 Last 15 years 547.18 Last 20 years 470.41 Last 25 years 624.35 Last 50 years 1670.82
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 157.36
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 -15.54
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 2025-10-13 36.44 37.51 36.28 37.22 — 2025-10-14 36 36.55 34.69 35.63 — 2025-10-15 36.4 37.49 35.64 37.15 — 2025-10-16 37.15 38.02 36.41 36.84 — 2025-10-17 36.36 38.38 36.08 37.01 — 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 —
INTC OHLC with signals — price trend INTC OHLC with signals Date Open High Low Close Volume 2025-10-13 36.44 37.51 36.28 37.22 — 2025-10-14 36 36.55 34.69 35.63 — 2025-10-15 36.4 37.49 35.64 37.15 — 2025-10-16 37.15 38.02 36.41 36.84 — 2025-10-17 36.36 38.38 36.08 37.01 — 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 —
