Historical Stock Price
ETFs Holding INTC »    INTC Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/14/2018 $54.77 $55.24 $54.74 $54.90 21.88M
05/15/2018 $54.58 $54.75 $53.56 $53.92 21.71M
05/16/2018 $54.17 $54.70 $53.96 $54.64 16.26M
05/17/2018 $54.55 $55.44 $54.42 $54.81 16.87M
05/18/2018 $54.53 $54.54 $53.47 $53.50 23.15M
Intel designs and manufactures products and technologies. Co. has seven segment: Client Computing Group, which includes platforms designed for notebook, two in one systems and desktop; Data Center Group, which includes workload-optimized platforms; Internet of Things Group, which includes platforms designed for Internet of Things market segments; Non-Volatile Memory Solutions Group, which includes NAND flash memory products; Intel Security Group, which includes security software products; Programmable Solutions Group, which includes programmable semiconductors; and All Other, which includes New Technology Group, providing products designed for wearables, cameras and drones.
INTC historical stock prices picture
Intel (INTC) has the following price history information. Looking back at INTC historical stock prices for the last five trading days, on May 14, 2018, INTC opened at $54.77, traded as high as $55.24 and as low as $54.74, and closed at $54.90. Trading volume was a total of 21.88M shares. On May 15, 2018, INTC opened at $54.58, traded as high as $54.75 and as low as $53.56, and closed at $53.92. Trading volume was a total of 21.71M shares. On May 16, 2018, INTC opened at $54.17, traded as high as $54.70 and as low as $53.96, and closed at $54.64. Trading volume was a total of 16.26M shares. On May 17, 2018, INTC opened at $54.55, traded as high as $55.44 and as low as $54.42, and closed at $54.81. Trading volume was a total of 16.87M shares. On May 18, 2018, INTC opened at $54.53, traded as high as $54.54 and as low as $53.47, and closed at $53.50. Trading volume was a total of 23.15M shares.

INTC Historical Stock Prices By Date:

INTC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Intel shares, starting with a $10,000 purchase of INTC, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 05/20/2008
End date: 05/18/2018
Start price/share: $24.09
End price/share: $53.50
Starting shares: 415.11
Ending shares: 571.89
Dividends reinvested/share: $8.60
Total return: 205.96%
Average Annual Total Return: 11.83%
Starting investment: $10,000.00
Ending investment: $30,590.27
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/20/2008
End date: 05/18/2018
Start price/share: $24.09
End price/share: $53.50
Dividends collected/share: $8.60
Total return: 157.80%
Average Annual Total Return: 9.93%
Starting investment: $10,000.00
Ending investment: $25,772.84
Years: 10.00
Date Close
05/14/2018$54.90
05/15/2018$53.92
05/16/2018$54.64
05/17/2018$54.81
05/18/2018$53.50
INTC is categorized under the Technology sector; below are some other companies in the same sector:

INTT Historical Stock Prices
INTU Historical Stock Prices
INUV Historical Stock Prices
INVE Historical Stock Prices
INVN Historical Stock Prices
INVT Historical Stock Prices
INXN Historical Stock Prices
IOTS Historical Stock Prices
IPAS Historical Stock Prices
IPDN Historical Stock Prices

INTC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2018, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.