Intel Corporation
INTC.NENEOTechnology● Active
$61.91
+$5.78(+10.30%)
Market Cap$717.3B
P/E Ratio—
52W High$59.85
52W Low$10.3
Intel Corporation（INTC.NE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
intc.ne · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$74.81
May 11, 2026
-25.0% from here
5-Year Low5Y
$10.30
Apr 8, 2025
+445.0% from low
IPO Priceadj.
$19.06
Mar 29, 2023
+194.5% since IPO
1 Year Ago
$11.85
Jun 9, 2025
+373.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · INTC.NE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $62.17 | $62.17 | $61.71 | $61.71 | $61.71 | 12K | -0.74% |
| Jun 5, 2026 | $59.85 | $59.85 | $55.50 | $56.13 | $56.13 | 312K | -6.22% |
| Jun 4, 2026 | $61.03 | $63.60 | $60.60 | $63.03 | $63.03 | 252K | +3.28% |
| Jun 3, 2026 | $66.37 | $66.37 | $62.97 | $63.34 | $63.34 | 335K | -4.57% |
| Jun 2, 2026 | $60.07 | $61.36 | $58.85 | $60.88 | $60.88 | 356K | +1.35% |
| Jun 1, 2026 | $60.66 | $63.90 | $60.25 | $61.67 | $61.67 | 569K | +1.67% |
| May 29, 2026 | $69.99 | $70.67 | $64.21 | $64.96 | $64.96 | 513K | -7.19% |
| May 28, 2026 | $68.59 | $69.10 | $66.20 | $68.20 | $68.20 | 251K | -0.57% |
| May 27, 2026 | $70.39 | $70.45 | $66.11 | $68.68 | $68.68 | 315K | -2.43% |
| May 26, 2026 | $68.92 | $70.58 | $66.39 | $69.68 | $69.68 | 259K | +1.10% |
| May 25, 2026 | $69.06 | $69.06 | $69.06 | $69.06 | $69.06 | 59K | +0.00% |
| May 22, 2026 | $67.92 | $68.94 | $66.70 | $67.45 | $67.45 | 301K | -0.69% |
| May 21, 2026 | $66.65 | $67.30 | $63.92 | $66.70 | $66.70 | 386K | +0.08% |
| May 20, 2026 | $66.75 | $68.01 | $65.43 | $67.11 | $67.11 | 529K | +0.54% |
| May 19, 2026 | $60.47 | $63.53 | $57.88 | $62.40 | $62.40 | 592K | +3.19% |
| May 15, 2026 | $61.72 | $62.09 | $60.30 | $61.45 | $61.45 | 356K | -0.44% |
| May 14, 2026 | $64.30 | $66.80 | $64.15 | $65.45 | $65.45 | 474K | +1.79% |
| May 13, 2026 | $70.24 | $70.24 | $66.15 | $67.96 | $67.96 | 361K | -3.25% |
| May 12, 2026 | $69.61 | $71.85 | $64.96 | $68.02 | $68.02 | 677K | -2.28% |
| May 11, 2026 | $73.07 | $74.81 | $70.24 | $73.21 | $73.21 | 479K | +0.19% |
Showing 1–20 of 802 records
Annual Stock Price Performance · INTC.NE
Jan 1 → Dec 31 · 4 years2026+184.0%$21.73 → $61.71
+184.0%
2025+77.2%$11.89 → $21.07
+77.2%
2024-60.0%$29.40 → $11.77
-60.0%
2023+64.3%$18.25 → $29.98
+64.3%
Best Year2026 · +184.0%
Worst Year2024 · -60.0%
Positive Years3 / 4
Avg Annual Return+66.4%
4Y Total Return+238.1%
4Y CAGR~+35.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in INTC.NE?
If you invested $1,000 in INTC.NE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,945
Total Return+194.5%
CAGR~+43.3% / yr
Profit+$1,945
Based on Mar 29, 2023 · $19.06Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Intel Corporation（INTC.NE）所属板块为 Technology，主要交易场所为 NEO。本页行情快照中的最近价为 $56.13。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INTC.NE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INTC.NE 历史股价FMP 日线复权 OHLCV