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
11/30/2018 $47.95 $49.32 $47.56 $49.31 43.31M
12/03/2018 $50.00 $50.50 $49.53 $50.13 30.87M
12/04/2018 $49.52 $49.60 $47.68 $47.75 35.40M
12/06/2018 $46.80 $48.39 $46.52 $48.37 31.66M
12/07/2018 $47.94 $48.06 $46.23 $46.24 33.06M
Intel is engaged in designing and manufacturing silicon technology products. Co. provides computing, networking, data storage, and communications solutions. Co. managed its business through the following operating systems including: Client Computing Group, which responsible for all aspects of the client computing continuum; Data Center Group, which provides portfolio of platforms and technologies designed to provide performance across compute, storage and network; Internet of Things Group, which provides platforms designed for retail, automotive, industrial, and video surveillance; 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 November 30, 2018, INTC opened at $47.95, traded as high as $49.32 and as low as $47.56, and closed at $49.31. Trading volume was a total of 43.31M shares. On December 03, 2018, INTC opened at $50.00, traded as high as $50.50 and as low as $49.53, and closed at $50.13. Trading volume was a total of 30.87M shares. On December 04, 2018, INTC opened at $49.52, traded as high as $49.60 and as low as $47.68, and closed at $47.75. Trading volume was a total of 35.40M shares. On December 06, 2018, INTC opened at $46.80, traded as high as $48.39 and as low as $46.52, and closed at $48.37. Trading volume was a total of 31.66M shares. On December 07, 2018, INTC opened at $47.94, traded as high as $48.06 and as low as $46.23, and closed at $46.24. Trading volume was a total of 33.06M 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: 12/09/2008
End date: 12/07/2018
Start price/share: $14.30
End price/share: $46.24
Starting shares: 699.30
Ending shares: 960.61
Dividends reinvested/share: $8.92
Total return: 344.19%
Average Annual Total Return: 16.08%
Starting investment: $10,000.00
Ending investment: $44,419.53
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/09/2008
End date: 12/07/2018
Start price/share: $14.30
End price/share: $46.24
Dividends collected/share: $8.92
Total return: 285.76%
Average Annual Total Return: 14.45%
Starting investment: $10,000.00
Ending investment: $38,561.86
Years: 10.00
Date Close
11/30/2018$49.31
12/03/2018$50.13
12/04/2018$47.75
12/06/2018$48.37
12/07/2018$46.24
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 - 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.