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
03/19/2019 $54.47 $54.65 $54.00 $54.17 18.27M
03/20/2019 $54.06 $54.40 $53.61 $53.82 24.33M
03/21/2019 $53.92 $54.99 $53.84 $54.64 19.13M
03/22/2019 $54.40 $54.62 $53.21 $53.26 21.44M
03/25/2019 $52.97 $53.55 $52.38 $52.78 16.64M
Intel is an integrated device manufacturer. Co. manages its business through the following operating segments: Client Computing Group, which delivers client computing end-user solutions, focusing on 2-in-1, thin-and-light, commercial, and gaming, as well as WiFi and modem; Data Center Group, which provides a portfolio of platforms and technologies designed to provide performance across compute, storage and network; Internet of Things Group, which provides end-to-end solutions; Non-Volatile Memory Solutions Group, which provides Intel® Optane™ and Intel® 3D NAND technologies in solid-state drives; and Programmable Solutions Group, which provides programmable semiconductors.
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 March 19, 2019, INTC opened at $54.47, traded as high as $54.65 and as low as $54.00, and closed at $54.17. Trading volume was a total of 18.27M shares. On March 20, 2019, INTC opened at $54.06, traded as high as $54.40 and as low as $53.61, and closed at $53.82. Trading volume was a total of 24.33M shares. On March 21, 2019, INTC opened at $53.92, traded as high as $54.99 and as low as $53.84, and closed at $54.64. Trading volume was a total of 19.13M shares. On March 22, 2019, INTC opened at $54.40, traded as high as $54.62 and as low as $53.21, and closed at $53.26. Trading volume was a total of 21.44M shares. On March 25, 2019, INTC opened at $52.97, traded as high as $53.55 and as low as $52.38, and closed at $52.78. Trading volume was a total of 16.64M 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: 03/26/2009
End date: 03/25/2019
Start price/share: $15.82
End price/share: $52.78
Starting shares: 632.11
Ending shares: 865.07
Dividends reinvested/share: $9.10
Total return: 356.58%
Average Annual Total Return: 16.39%
Starting investment: $10,000.00
Ending investment: $45,639.12
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/26/2009
End date: 03/25/2019
Start price/share: $15.82
End price/share: $52.78
Dividends collected/share: $9.10
Total return: 291.14%
Average Annual Total Return: 14.61%
Starting investment: $10,000.00
Ending investment: $39,118.97
Years: 10.00
Date Close
03/19/2019$54.17
03/20/2019$53.82
03/21/2019$54.64
03/22/2019$53.26
03/25/2019$52.78
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

Also explore: INTC shares outstanding history

INTC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.