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
02/10/2025 $19.25 $20.08 $19.24 $19.77 73.01M
02/11/2025 $19.87 $21.88 $19.86 $20.97 150.96M
02/12/2025 $21.98 $22.56 $20.93 $22.48 162.63M
02/13/2025 $22.84 $24.83 $22.79 $24.13 248.66M
02/14/2025 $24.36 $25.19 $22.86 $23.60 229.71M
Intel Corporation is engaged in designing and manufacturing of semiconductors. It operates through three segments: Intel Products, Intel Foundry, and All Other. Its Intel Products segment includes Client Computing Group (CCG), Data Center and AI (DCAI), Network and Edge (NEX). The CCG is focused on long-term operating system, system architecture, hardware, and application integration that enable PC experiences. Its DCAI segment offers workload-optimized solutions to cloud service providers and enterprise customers, along with silicon devices for communications service providers.
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 February 10, 2025, INTC opened at $19.25, traded as high as $20.08 and as low as $19.24, and closed at $19.77. Trading volume was a total of 73.01M shares. On February 11, 2025, INTC opened at $19.87, traded as high as $21.88 and as low as $19.86, and closed at $20.97. Trading volume was a total of 150.96M shares. On February 12, 2025, INTC opened at $21.98, traded as high as $22.56 and as low as $20.93, and closed at $22.48. Trading volume was a total of 162.63M shares. On February 13, 2025, INTC opened at $22.84, traded as high as $24.83 and as low as $22.79, and closed at $24.13. Trading volume was a total of 248.66M shares. On February 14, 2025, INTC opened at $24.36, traded as high as $25.19 and as low as $22.86, and closed at $23.60. Trading volume was a total of 229.71M 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: 02/18/2015
End date: 02/14/2025
Start price/share: $34.27
End price/share: $23.60
Starting shares: 291.80
Ending shares: 377.59
Dividends reinvested/share: $10.59
Total return: -10.89%
Average Annual Total Return: -1.15%
Starting investment: $10,000.00
Ending investment: $8,908.01
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/18/2015
End date: 02/14/2025
Start price/share: $34.27
End price/share: $23.60
Dividends collected/share: $10.59
Total return: -0.25%
Average Annual Total Return: -0.02%
Starting investment: $10,000.00
Ending investment: $9,980.02
Years: 10.00
Date Close
02/10/2025$19.77
02/11/2025$20.97
02/12/2025$22.48
02/13/2025$24.13
02/14/2025$23.60
INTC is categorized under the Technology sector; below are some other companies in the same sector:

INTT Historical Stock Prices
INTZ Historical Stock Prices
INUV Historical Stock Prices
INVE Historical Stock Prices
INVN Historical Stock Prices
INVT Historical Stock Prices
INXN Historical Stock Prices
IOT Historical Stock Prices
IOTS Historical Stock Prices
IPAS Historical Stock Prices

Also explore: INTC shares outstanding history

Email EnvelopeFree INTC Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

INTC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.