Intel Corporation
INTCNASDAQTechnology● Active
$107.76
+$8.59(+8.67%)
Market Cap$541.6B
P/E Ratio—
52W High$132.75
52W Low$18.97
Intel Corporation（INTC）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 · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$132.75
May 11, 2026
-18.9% from here
5-Year Low5Y
$17.67
Apr 8, 2025
+509.2% from low
IPO Priceadj.
$0.3255
Mar 17, 1980
+33.0K% since IPO
1 Year Ago
$20.48
Jun 9, 2025
+425.6% in 1Y
5 Years Ago
$57.00
Jun 8, 2021
+88.9% in 5Y
10 Years Ago
$31.89
Jun 8, 2016
+237.6% in 10Y
Historical Price Data · INTC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $106.48 | $106.48 | $98.33 | $99.17 | $99.17 | 145.2M | -6.87% |
| Jun 4, 2026 | $108.40 | $113.14 | $107.48 | $111.78 | $111.78 | 77.3M | +3.12% |
| Jun 3, 2026 | $116.42 | $118.29 | $110.86 | $112.71 | $112.71 | 118.9M | -3.19% |
| Jun 2, 2026 | $107.45 | $109.00 | $104.17 | $107.93 | $107.93 | 106.3M | +0.45% |
| Jun 1, 2026 | $109.43 | $113.30 | $106.33 | $109.33 | $109.33 | 134.9M | -0.09% |
| May 29, 2026 | $123.85 | $126.64 | $113.54 | $114.68 | $114.68 | 191.7M | -7.40% |
| May 28, 2026 | $121.45 | $123.08 | $116.31 | $120.89 | $120.89 | 97.3M | -0.46% |
| May 27, 2026 | $124.39 | $125.27 | $117.00 | $121.77 | $121.77 | 93.3M | -2.11% |
| May 26, 2026 | $122.10 | $125.62 | $117.35 | $123.52 | $123.52 | 108.2M | +1.16% |
| May 22, 2026 | $120.34 | $122.78 | $118.09 | $119.84 | $119.84 | 82.7M | -0.42% |
| May 21, 2026 | $116.58 | $119.41 | $113.17 | $118.50 | $118.50 | 102.5M | +1.65% |
| May 20, 2026 | $116.22 | $121.94 | $114.80 | $118.96 | $118.96 | 165.1M | +2.36% |
| May 19, 2026 | $106.98 | $113.07 | $102.40 | $110.80 | $110.80 | 150.2M | +3.57% |
| May 18, 2026 | $113.47 | $115.54 | $103.85 | $108.17 | $108.17 | 145.8M | -4.67% |
| May 15, 2026 | $109.79 | $110.57 | $105.02 | $108.77 | $108.77 | 135.2M | -0.93% |
| May 14, 2026 | $114.66 | $118.57 | $113.17 | $115.93 | $115.93 | 118.3M | +1.11% |
| May 13, 2026 | $124.10 | $125.00 | $116.41 | $120.29 | $120.29 | 115.4M | -3.07% |
| May 12, 2026 | $124.36 | $127.79 | $115.00 | $120.61 | $120.61 | 172.5M | -3.02% |
| May 11, 2026 | $130.88 | $132.75 | $123.92 | $129.44 | $129.44 | 179.5M | -1.10% |
| May 8, 2026 | $111.81 | $130.57 | $111.80 | $124.92 | $124.92 | 227.7M | +11.73% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · INTC
Jan 1 → Dec 31 · 6 years2026+162.6%$37.77 → $99.17
+162.6%
2025+82.4%$20.23 → $36.90
+82.4%
2024-59.2%$49.20 → $20.05
-59.2%
2023+85.8%$27.05 → $50.25
+85.8%
2022-48.8%$51.65 → $26.43
-48.8%
2021-10.2%$57.36 → $51.50
-10.2%
Best Year2026 · +162.6%
Worst Year2024 · -59.2%
Positive Years3 / 6
Avg Annual Return+35.4%
6Y Total Return+72.9%
6Y CAGR~+9.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Cisco Systems, Inc.
CSCO
$122.68+0.00%
Mkt Cap $483.5BWhat If You Invested in INTC?
If you invested $1,000 in INTC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,376
Total Return+237.6%
CAGR~+12.9% / yr
Profit+$2,376
Based on Jun 8, 2016 · $31.89Split & 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）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $107.65。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 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 历史股价FMP 日线复权 OHLCV