Intel (INTC) | Historique des prix et rendements | 1980 - 2026
Intel Corporation Mega-cap Technology
Graphique historique des prix Intel
Données historiques des prix Intel
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | $127,86 | +2,64% | $129,62 | $132,61 | $126,67 | 128,7M |
| 12 juin 2026 | $124,57 | +6,51% | $117,42 | $127,60 | $115,33 | 151,2M |
| 11 juin 2026 | $116,96 | +9,27% | $113,52 | $119,44 | $110,51 | 188,4M |
| 10 juin 2026 | $107,04 | -0,82% | $106,03 | $111,50 | $104,92 | 122,7M |
| 9 juin 2026 | $107,92 | -2,13% | $112,99 | $114,00 | $99,46 | 149,6M |
| 8 juin 2026 | $110,27 | +11,19% | $111,00 | $112,54 | $106,66 | 136,4M |
| 5 juin 2026 | $99,17 | -11,28% | $106,48 | $106,48 | $98,33 | 144,4M |
| 4 juin 2026 | $111,78 | -0,83% | $108,40 | $113,14 | $107,48 | 77,3M |
| 3 juin 2026 | $112,71 | +4,43% | $116,42 | $118,29 | $110,86 | 118,9M |
| 2 juin 2026 | $107,93 | -1,28% | $107,45 | $109,00 | $104,17 | 106,3M |
| 1 juin 2026 | $109,33 | -4,67% | $109,44 | $113,30 | $106,33 | 132,9M |
| 29 mai 2026 | $114,68 | -5,14% | $123,85 | $126,64 | $113,54 | 191,2M |
| 28 mai 2026 | $120,89 | -0,72% | $121,45 | $123,08 | $116,31 | 97,3M |
| 27 mai 2026 | $121,77 | -1,42% | $124,39 | $125,27 | $117,00 | 93,3M |
| 26 mai 2026 | $123,52 | +3,07% | $122,10 | $125,62 | $117,35 | 108,2M |
| 22 mai 2026 | $119,84 | +1,13% | $120,34 | $122,78 | $118,09 | 82,2M |
| 21 mai 2026 | $118,50 | -0,39% | $116,58 | $119,41 | $113,17 | 102,5M |
| 20 mai 2026 | $118,96 | +7,36% | $116,22 | $121,94 | $114,80 | 165,1M |
| 19 mai 2026 | $110,80 | +2,43% | $106,98 | $113,07 | $102,40 | 150,2M |
| 18 mai 2026 | $108,17 | -0,55% | $113,51 | $115,53 | $103,85 | 144,1M |
| 15 mai 2026 | $108,77 | -6,18% | $109,79 | $110,57 | $105,02 | 134,5M |
| 14 mai 2026 | $115,93 | -3,62% | $114,66 | $118,57 | $113,17 | 118,3M |
| 13 mai 2026 | $120,29 | -0,27% | $124,10 | $125,00 | $116,41 | 115,4M |
| 12 mai 2026 | $120,61 | -6,82% | $124,36 | $127,79 | $115,00 | 172,5M |
| 11 mai 2026 | $129,44 | +3,62% | $130,88 | $132,75 | $123,92 | 179,5M |
| 8 mai 2026 | $124,92 | +13,96% | $111,81 | $130,57 | $111,80 | 227,7M |
| 7 mai 2026 | $109,62 | -3,00% | $111,02 | $114,51 | $109,15 | 122,7M |
| 6 mai 2026 | $113,01 | +4,49% | $110,98 | $113,50 | $106,58 | 157,3M |
| 5 mai 2026 | $108,15 | +12,92% | $100,51 | $110,48 | $100,08 | 198,5M |
| 4 mai 2026 | $95,78 | -3,85% | $99,18 | $99,82 | $95,60 | 119,3M |
| 1 mai 2026 | $99,62 | +5,44% | $93,20 | $100,45 | $92,61 | 158,5M |
| 30 avr. 2026 | $94,48 | -0,28% | $95,60 | $95,69 | $91,50 | 160,6M |
| 29 avr. 2026 | $94,75 | +12,10% | $86,14 | $94,95 | $85,87 | 235,1M |
| 28 avr. 2026 | $84,52 | -0,55% | $81,28 | $84,59 | $80,80 | 147,8M |
| 24 avr. 2026 | $82,54 | +23,60% | $82,20 | $85,22 | $79,62 | 280,5M |
| 23 avr. 2026 | $66,78 | +2,31% | $66,09 | $68,28 | $65,70 | 124,4M |
| 22 avr. 2026 | $65,27 | -1,49% | $67,94 | $68,77 | $64,98 | 90,3M |
| 21 avr. 2026 | $66,26 | +0,85% | $67,14 | $67,67 | $65,64 | 91,4M |
| 20 avr. 2026 | $65,70 | -4,09% | $68,45 | $69,21 | $64,47 | 96,9M |
| 17 avr. 2026 | $68,50 | 0,00% | $68,85 | $70,33 | $67,74 | 118,8M |
| 16 avr. 2026 | $68,50 | +5,48% | $64,93 | $68,61 | $64,27 | 108,3M |
| 15 avr. 2026 | $64,94 | +1,77% | $63,77 | $65,84 | $62,88 | 92,1M |
| 14 avr. 2026 | $63,81 | -2,10% | $65,16 | $65,18 | $62,09 | 112,8M |
| 13 avr. 2026 | $65,18 | +4,49% | $62,18 | $65,65 | $62,18 | 112,1M |
| 10 avr. 2026 | $62,38 | +1,07% | $61,52 | $63,39 | $60,75 | 98,6M |
| 9 avr. 2026 | $61,72 | +4,70% | $58,40 | $62,08 | $58,39 | 155,6M |
| 8 avr. 2026 | $58,95 | +11,42% | $55,37 | $59,17 | $54,80 | 184,6M |
| 7 avr. 2026 | $52,91 | +4,19% | $51,91 | $53,27 | $51,22 | 129,5M |
| 6 avr. 2026 | $50,78 | +0,79% | $50,88 | $52,39 | $49,87 | 80,0M |
| 2 avr. 2026 | $50,38 | +4,89% | $46,06 | $50,49 | $46,04 | 117,1M |
| 1 avr. 2026 | $48,03 | +8,84% | $45,00 | $48,77 | $44,98 | 129,6M |
| 31 mars 2026 | $44,13 | +7,14% | $41,95 | $44,23 | $41,60 | 95,3M |
| 30 mars 2026 | $41,19 | -4,50% | $43,72 | $43,99 | $40,63 | 84,6M |
| 27 mars 2026 | $43,13 | -2,20% | $43,62 | $44,13 | $42,86 | 69,8M |
| 26 mars 2026 | $44,10 | -6,53% | $46,30 | $46,60 | $43,92 | 82,8M |
| 25 mars 2026 | $47,18 | +7,08% | $45,85 | $47,85 | $45,45 | 97,5M |
| 24 mars 2026 | $44,06 | +0,11% | $43,54 | $44,31 | $43,20 | 65,3M |
| 23 mars 2026 | $44,01 | +0,32% | $44,50 | $45,46 | $43,74 | 80,8M |
| 20 mars 2026 | $43,87 | -5,00% | $46,95 | $47,55 | $43,64 | 162,8M |
| 19 mars 2026 | $46,18 | +2,55% | $43,99 | $46,44 | $43,65 | 74,1M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | $124,57 | +25,61% | $111,00 | $127,60 | $99,46 | 748,9M |
| 1 juin 2026 | $99,17 | -13,52% | $109,43 | $118,29 | $98,33 | 582,7M |
| 25 mai 2026 | $114,68 | -4,31% | $122,10 | $126,64 | $113,54 | 490,5M |
| 18 mai 2026 | $119,84 | +10,18% | $113,47 | $122,78 | $102,40 | 646,2M |
| 11 mai 2026 | $108,77 | -12,93% | $130,88 | $132,75 | $105,02 | 720,9M |
| 4 mai 2026 | $124,92 | +25,40% | $99,18 | $130,57 | $95,60 | 825,5M |
| 27 avr. 2026 | $99,62 | +20,69% | $83,67 | $100,45 | $80,80 | 880,8M |
| 20 avr. 2026 | $82,54 | +20,50% | $68,45 | $85,22 | $64,47 | 715,1M |
| 13 avr. 2026 | $68,50 | +9,81% | $62,18 | $70,33 | $62,09 | 544,1M |
| 6 avr. 2026 | $62,38 | +23,82% | $50,88 | $63,39 | $49,87 | 648,4M |
| 30 mars 2026 | $50,38 | +16,81% | $43,72 | $50,49 | $40,63 | 426,6M |
| 23 mars 2026 | $43,13 | -1,69% | $44,50 | $47,85 | $42,86 | 396,4M |
| 16 mars 2026 | $43,87 | -4,15% | $47,91 | $49,17 | $43,64 | 518,2M |
| 9 mars 2026 | $45,77 | +5,41% | $42,74 | $48,83 | $41,64 | 394,1M |
| 2 mars 2026 | $43,42 | -4,80% | $44,20 | $46,48 | $42,14 | 394,2M |
| 23 févr. 2026 | $45,61 | +3,40% | $44,09 | $46,97 | $43,18 | 382,4M |
| 16 févr. 2026 | $44,11 | -5,73% | $45,93 | $46,83 | $42,88 | 294,6M |
| 9 févr. 2026 | $46,79 | -7,51% | $49,59 | $51,22 | $44,97 | 460,4M |
| 2 févr. 2026 | $50,59 | +8,87% | $45,63 | $51,49 | $45,50 | 582,2M |
| 26 janv. 2026 | $46,47 | +3,11% | $44,28 | $49,58 | $42,28 | 712,4M |
| 19 janv. 2026 | $45,07 | -4,02% | $47,30 | $54,60 | $44,45 | 855,5M |
| 12 janv. 2026 | $46,96 | +3,10% | $44,24 | $50,39 | $43,89 | 678,5M |
| 5 janv. 2026 | $45,55 | +15,67% | $41,59 | $45,73 | $38,95 | 604,0M |
| 29 déc. 2025 | $39,38 | +8,78% | $36,01 | $39,86 | $35,82 | 246,9M |
| 22 déc. 2025 | $36,20 | -1,68% | $37,89 | $37,90 | $34,95 | 153,9M |
| 15 déc. 2025 | $36,82 | -2,62% | $38,33 | $38,48 | $35,67 | 398,9M |
| 8 déc. 2025 | $37,81 | -8,69% | $41,94 | $42,12 | $37,62 | 378,7M |
| 1 déc. 2025 | $41,41 | +2,10% | $39,86 | $44,02 | $39,60 | 544,6M |
| 24 nov. 2025 | $40,56 | +17,57% | $34,97 | $40,59 | $34,68 | 316,4M |
| 17 nov. 2025 | $34,50 | -2,87% | $35,45 | $36,68 | $32,89 | 403,2M |
| 10 nov. 2025 | $35,52 | -6,85% | $38,93 | $39,53 | $34,62 | 352,7M |
| 3 nov. 2025 | $38,13 | -4,65% | $40,25 | $40,45 | $36,63 | 411,3M |
| 27 oct. 2025 | $39,99 | +4,47% | $38,39 | $42,48 | $38,23 | 613,6M |
| 20 oct. 2025 | $38,28 | +3,43% | $37,57 | $41,12 | $36,04 | 608,8M |
| 13 oct. 2025 | $37,01 | +1,76% | $36,44 | $38,38 | $34,69 | 523,9M |
| 6 oct. 2025 | $36,37 | -1,25% | $37,19 | $39,65 | $35,91 | 599,4M |
| 29 sept. 2025 | $36,83 | +3,75% | $34,52 | $38,08 | $33,02 | 714,8M |
| 22 sept. 2025 | $35,50 | +20,01% | $29,67 | $36,30 | $28,73 | 985,4M |
| 15 sept. 2025 | $29,58 | +22,84% | $24,33 | $32,38 | $24,22 | 957,0M |
| 8 sept. 2025 | $24,08 | -1,67% | $24,48 | $24,93 | $24,05 | 263,1M |
| 1 sept. 2025 | $24,49 | +0,57% | $23,88 | $24,71 | $23,68 | 220,5M |
| 25 août 2025 | $24,35 | -1,81% | $25,50 | $25,88 | $24,05 | 450,1M |
| 18 août 2025 | $24,80 | +0,98% | $24,00 | $26,53 | $22,78 | 969,3M |
| 11 août 2025 | $24,56 | +23,11% | $20,45 | $25,65 | $20,44 | 893,9M |
| 4 août 2025 | $19,95 | +3,31% | $19,52 | $20,54 | $19,35 | 440,5M |
| 28 juil. 2025 | $19,31 | -6,71% | $20,82 | $21,29 | $18,97 | 431,5M |
| 21 juil. 2025 | $20,70 | -10,39% | $23,40 | $23,83 | $20,36 | 561,4M |
| 14 juil. 2025 | $23,10 | -1,41% | $23,24 | $23,78 | $22,25 | 283,0M |
| 7 juil. 2025 | $23,43 | +4,18% | $22,21 | $24,04 | $21,86 | 374,5M |
| 30 juin 2025 | $22,49 | -0,88% | $22,97 | $23,16 | $21,52 | 355,6M |
| 23 juin 2025 | $22,69 | +7,64% | $21,07 | $23,38 | $20,73 | 435,6M |
| 16 juin 2025 | $21,08 | +4,67% | $20,41 | $21,89 | $20,30 | 401,9M |
| 9 juin 2025 | $20,14 | +0,40% | $20,22 | $22,44 | $20,10 | 577,0M |
| 2 juin 2025 | $20,06 | +2,61% | $19,48 | $20,55 | $19,37 | 362,0M |
| 26 mai 2025 | $19,55 | -2,49% | $20,44 | $20,67 | $19,31 | 296,3M |
| 19 mai 2025 | $20,05 | -7,43% | $21,18 | $21,63 | $19,94 | 300,0M |
| 12 mai 2025 | $21,66 | +1,12% | $22,18 | $22,88 | $21,19 | 385,5M |
| 5 mai 2025 | $21,42 | +3,88% | $20,39 | $21,45 | $19,77 | 280,0M |
| 28 avr. 2025 | $20,62 | +2,84% | $20,12 | $21,08 | $19,55 | 370,9M |
| 21 avr. 2025 | $20,05 | +5,92% | $18,93 | $21,55 | $18,25 | 517,8M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | $124,57 | +8,62% | $109,43 | $127,60 | $98,33 | 1,3B |
| 1 mai 2026 | $114,68 | +21,38% | $93,20 | $132,75 | $92,61 | 2,8B |
| 1 avr. 2026 | $94,48 | +114,09% | $45,00 | $95,69 | $44,98 | 2,9B |
| 1 mars 2026 | $44,13 | -3,24% | $44,20 | $49,17 | $40,63 | 1,9B |
| 1 févr. 2026 | $45,61 | -1,85% | $45,63 | $51,49 | $42,88 | 1,7B |
| 1 janv. 2026 | $46,47 | +25,93% | $37,77 | $54,60 | $37,76 | 2,9B |
| 1 déc. 2025 | $36,90 | -9,02% | $39,86 | $44,02 | $34,95 | 1,6B |
| 1 nov. 2025 | $40,56 | +1,43% | $40,25 | $40,59 | $32,89 | 1,5B |
| 1 oct. 2025 | $39,99 | +19,20% | $33,53 | $42,48 | $33,50 | 2,8B |
| 1 sept. 2025 | $33,55 | +37,78% | $23,88 | $36,30 | $23,68 | 2,7B |
| 1 août 2025 | $24,35 | +22,98% | $19,50 | $26,53 | $18,97 | 2,8B |
| 1 juil. 2025 | $19,80 | -11,61% | $22,33 | $24,04 | $19,66 | 1,8B |
| 1 juin 2025 | $22,40 | +14,58% | $19,48 | $23,38 | $19,37 | 1,9B |
| 1 mai 2025 | $19,55 | -2,74% | $20,22 | $22,88 | $19,31 | 1,4B |
| 1 avr. 2025 | $20,10 | -11,49% | $22,56 | $23,90 | $17,67 | 2,4B |
| 1 mars 2025 | $22,71 | -4,30% | $25,00 | $26,41 | $19,29 | 2,2B |
| 1 févr. 2025 | $23,73 | +22,13% | $18,97 | $27,55 | $18,78 | 2,3B |
| 1 janv. 2025 | $19,43 | -3,09% | $20,23 | $22,41 | $18,73 | 1,5B |
| 1 déc. 2024 | $20,05 | -16,63% | $24,84 | $25,48 | $18,90 | 1,7B |
| 1 nov. 2024 | $24,05 | +11,76% | $23,00 | $26,43 | $21,91 | 1,4B |
| 1 oct. 2024 | $21,52 | -8,27% | $23,46 | $23,82 | $21,47 | 1,3B |
| 1 sept. 2024 | $23,46 | +6,44% | $21,54 | $24,66 | $18,51 | 2,1B |
| 1 août 2024 | $22,04 | -28,30% | $30,43 | $30,71 | $18,84 | 2,0B |
| 1 juil. 2024 | $30,74 | -0,74% | $30,91 | $37,16 | $30,01 | 1,2B |
| 1 juin 2024 | $30,97 | +0,39% | $31,03 | $31,48 | $29,94 | 753,5M |
| 1 mai 2024 | $30,85 | +1,25% | $30,17 | $32,42 | $29,73 | 1,0B |
| 1 avr. 2024 | $30,47 | -31,02% | $44,29 | $45,41 | $30,42 | 1,3B |
| 1 mars 2024 | $44,17 | +2,60% | $43,41 | $46,63 | $40,57 | 949,0M |
| 1 févr. 2024 | $43,05 | -0,07% | $43,15 | $45,27 | $41,60 | 815,7M |
| 1 janv. 2024 | $43,08 | -14,27% | $49,20 | $50,30 | $42,36 | 1,0B |
| 1 déc. 2023 | $50,25 | +12,42% | $44,36 | $51,28 | $41,17 | 829,4M |
| 1 nov. 2023 | $44,70 | +22,47% | $36,50 | $45,34 | $36,28 | 807,9M |
| 1 oct. 2023 | $36,50 | +2,67% | $35,61 | $37,22 | $32,15 | 795,5M |
| 1 sept. 2023 | $35,55 | +1,17% | $35,79 | $40,07 | $33,64 | 841,3M |
| 1 août 2023 | $35,14 | -1,76% | $35,82 | $36,02 | $32,02 | 716,0M |
| 1 juil. 2023 | $35,77 | +6,97% | $33,54 | $37,19 | $31,38 | 791,7M |
| 1 juin 2023 | $33,44 | +6,36% | $31,80 | $37,11 | $29,70 | 1,1B |
| 1 mai 2023 | $31,44 | +1,22% | $31,11 | $32,29 | $26,86 | 968,0M |
| 1 avr. 2023 | $31,06 | -4,93% | $32,94 | $33,84 | $28,51 | 728,9M |
| 1 mars 2023 | $32,67 | +31,05% | $25,03 | $32,90 | $24,97 | 1,2B |
| 1 févr. 2023 | $24,93 | -11,78% | $27,89 | $31,17 | $24,73 | 880,3M |
| 1 janv. 2023 | $28,26 | +6,92% | $27,05 | $30,49 | $26,37 | 840,8M |
| 1 déc. 2022 | $26,43 | -12,11% | $30,24 | $30,48 | $25,35 | 758,5M |
| 1 nov. 2022 | $30,07 | +5,77% | $28,80 | $31,34 | $27,17 | 788,9M |
| 1 oct. 2022 | $28,43 | +10,32% | $26,33 | $29,22 | $24,59 | 981,0M |
| 1 sept. 2022 | $25,77 | -19,27% | $31,57 | $32,38 | $25,74 | 889,1M |
| 1 août 2022 | $31,92 | -12,09% | $36,05 | $37,69 | $31,77 | 899,7M |
| 1 juil. 2022 | $36,31 | -2,94% | $37,09 | $40,73 | $35,24 | 792,9M |
| 1 juin 2022 | $37,41 | -15,78% | $44,77 | $44,93 | $36,60 | 783,4M |
| 1 mai 2022 | $44,42 | +1,90% | $43,72 | $46,64 | $40,31 | 773,2M |
| 1 avr. 2022 | $43,59 | -12,05% | $49,83 | $49,90 | $43,50 | 639,5M |
| 1 mars 2022 | $49,56 | +3,90% | $47,54 | $52,51 | $44,07 | 849,3M |
| 1 févr. 2022 | $47,70 | -2,29% | $48,78 | $49,97 | $43,63 | 756,8M |
| 1 janv. 2022 | $48,82 | -5,20% | $51,65 | $56,28 | $46,30 | 890,5M |
| 1 déc. 2021 | $51,50 | +4,67% | $49,84 | $55,00 | $48,33 | 714,7M |
| 1 nov. 2021 | $49,20 | +0,41% | $49,40 | $51,99 | $48,12 | 617,1M |
| 1 oct. 2021 | $49,00 | -8,03% | $53,65 | $56,07 | $47,87 | 672,0M |
| 1 sept. 2021 | $53,28 | -1,44% | $54,11 | $55,49 | $52,32 | 413,3M |
| 1 août 2021 | $54,06 | +0,63% | $53,99 | $54,87 | $51,42 | 402,4M |
| 1 juil. 2021 | $53,72 | -4,31% | $56,13 | $57,46 | $52,31 | 517,0M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $124,57 | +237,59% | - | +237,59% | $37,77 | $132,75 | $37,76 | 13,6B |
| 2025 | $36,90 | +84,04% | - | +84,04% | $20,23 | $44,02 | $17,67 | 24,9B |
| 2024 | $20,05 | -60,10% | $0,36 | -59,37% | $49,20 | $50,30 | $18,51 | 15,5B |
| 2023 | $50,25 | +90,12% | $0,72 | +92,78% | $27,05 | $51,28 | $24,73 | 10,5B |
| 2022 | $26,43 | -48,68% | $1,44 | -45,89% | $51,65 | $56,28 | $24,59 | 9,8B |
| 2021 | $51,50 | +3,37% | $1,40 | +6,18% | $49,89 | $68,49 | $47,87 | 7,2B |
| 2020 | $49,82 | -16,76% | $1,32 | -14,57% | $60,24 | $69,29 | $43,61 | 8,0B |
| 2019 | $59,85 | +27,53% | $1,28 | +30,32% | $45,96 | $60,48 | $42,86 | 5,5B |
| 2018 | $46,93 | +1,67% | $1,20 | +4,26% | $46,38 | $57,60 | $42,04 | 7,4B |
| 2017 | $46,16 | +27,27% | $1,07 | +30,19% | $36,61 | $47,64 | $33,23 | 6,0B |
| 2016 | $36,27 | +5,28% | $1,04 | +8,35% | $33,88 | $38,36 | $27,68 | 5,8B |
| 2015 | $34,45 | -5,07% | $0,96 | -2,45% | $36,67 | $37,49 | $24,87 | 7,6B |
| 2014 | $36,29 | +39,79% | $0,92 | +43,36% | $25,78 | $37,90 | $23,50 | 8,0B |
| 2013 | $25,96 | +25,90% | $0,46 | +28,07% | $21,15 | $26,04 | $20,10 | 9,9B |
| 2012 | $20,62 | -14,97% | - | -14,97% | $24,62 | $29,27 | $19,23 | 10,6B |
| 2011 | $24,25 | +15,31% | - | +15,31% | $21,01 | $25,78 | $19,16 | 15,5B |
| 2010 | $21,03 | +3,09% | - | +3,09% | $20,79 | $24,37 | $17,60 | 16,8B |
| 2009 | $20,40 | +39,15% | - | +39,15% | $14,69 | $21,27 | $12,05 | 16,2B |
| 2008 | $14,66 | -45,01% | - | -45,01% | $26,28 | $26,34 | $12,06 | 18,1B |
| 2007 | $26,66 | +31,65% | - | +31,65% | $20,45 | $27,99 | $18,75 | 16,4B |
| 2006 | $20,25 | -18,87% | - | -18,87% | $25,19 | $26,63 | $16,75 | 17,8B |
| 2005 | $24,96 | +6,71% | - | +6,71% | $23,64 | $28,84 | $21,89 | 14,7B |
| 2004 | $23,39 | -27,02% | - | -27,02% | $32,36 | $34,60 | $19,64 | 16,5B |
| 2003 | $32,05 | +105,84% | $0,04 | +106,09% | $16,02 | $34,51 | $14,88 | 14,4B |
| 2002 | $15,57 | -50,49% | $0,08 | -50,24% | $31,90 | $36,78 | $12,95 | 14,5B |
| 2001 | $31,45 | +4,62% | $0,08 | +4,88% | $30,69 | $38,59 | $18,96 | 12,9B |
| 2000 | $30,06 | -26,97% | $0,06 | -26,83% | $41,63 | $75,83 | $29,81 | 13,2B |
| 1999 | $41,16 | +38,87% | $0,04 | +39,00% | $29,98 | $44,75 | $25,06 | 13,4B |
| 1998 | $29,64 | +68,79% | $0,04 | +69,02% | $17,67 | $31,55 | $16,41 | 17,4B |
| 1997 | $17,56 | +7,27% | $0,04 | +7,51% | $16,47 | $25,50 | $15,72 | 22,5B |
| 1996 | $16,37 | +130,89% | $0,04 | +131,45% | $7,17 | $17,69 | $6,23 | 18,7B |
| 1995 | $7,09 | +77,69% | $0,02 | +78,19% | $3,98 | $9,80 | $3,94 | 22,5B |
| 1994 | $3,99 | +2,84% | - | +2,84% | $3,89 | $4,59 | $3,50 | 19,0B |
| 1993 | $3,88 | +42,65% | - | +42,65% | $2,72 | $4,64 | $2,67 | 23,4B |
| 1992 | $2,72 | +77,78% | - | +77,78% | $1,52 | $2,86 | $1,45 | 17,5B |
| 1991 | $1,53 | +27,50% | - | +27,50% | $1,19 | $1,85 | $1,18 | 17,6B |
| 1990 | $1,20 | +11,11% | - | +11,11% | $1,08 | $1,62 | $0,88 | 15,1B |
| 1989 | $1,08 | +45,95% | - | +45,95% | $0,74 | $1,12 | $0,71 | 12,3B |
| 1988 | $0,74 | -10,84% | - | -10,84% | $0,84 | $1,16 | $0,60 | 14,6B |
| 1987 | $0,83 | +88,64% | - | +88,64% | $0,43 | $1,31 | $0,43 | 17,6B |
| 1986 | $0,44 | -27,87% | - | -27,87% | $0,61 | $0,67 | $0,34 | 9,2B |
| 1985 | $0,61 | +5,17% | - | +5,17% | $0,58 | $0,68 | $0,43 | 7,3B |
| 1984 | $0,58 | -34,09% | - | -34,09% | $0,87 | $0,91 | $0,52 | 7,0B |
| 1983 | $0,88 | +120,00% | - | +120,00% | $0,40 | $1,03 | $0,39 | 6,4B |
| 1982 | $0,40 | +73,91% | - | +73,91% | $0,24 | $0,43 | $0,22 | 6,4B |
| 1981 | $0,23 | -45,24% | - | -45,24% | $0,42 | $0,44 | $0,23 | 2,9B |
| 1980 | $0,42 | 0,00% | - | 0,00% | $0,33 | $0,52 | $0,29 | 2,3B |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Intel a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Intel Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Intel
INTC
|
414,43B Mega-cap | 15,95 % | 17,55 % | 179,41 % | 240,87 % | 224,68 % | 518,52 % | 242,51 % | 123,77 % | 292,22 % | 487,87 % | 580,71 % |
| 543,25B Mega-cap | 14,61 % | 50,14 % | 146,26 % | 358,10 % | 244,93 % | 749,14 % | 1 350,80 % | 1 175,65 % | 7 945,98 % | 12 436,53 % | 5 903,73 % | |
|
Broadcom
AVGO
|
1,99T Mega-cap | -0,67 % | -7,35 % | 21,24 % | 15,93 % | 13,32 % | 53,63 % | 340,12 % | 724,31 % | 2 349,17 % | 1 075,60 % | 2 225,44 % |
|
Advanced Micro
AMD
|
497,81B Mega-cap | 11,61 % | 29,04 % | 178,39 % | 163,64 % | 144,89 % | 340,40 % | 326,02 % | 504,34 % | 9 625,67 % | 7 208,14 % | 1 895,20 % |
| 256,96B Mega-cap | 7,71 % | 3,50 % | 61,41 % | 76,06 % | 76,51 % | 54,42 % | 70,36 % | 64,48 % | 388,67 % | 863,89 % | 918,67 % | |
|
Nvidia
NVDA
|
4,85T Mega-cap | 1,83 % | -5,71 % | 15,95 % | 20,51 % | 12,50 % | 44,53 % | 380,65 % | 1 000,80 % | 17 437,61 % | 51 197,50 % | 56 897,22 % |
Calculez vos rendements d'investissement Intel
Analyse de performance d'investissement à long terme
Intel stock price in Aug 2016 was $36,08, A $1 000,00 lump sum investment in Intel made 9 years ago would be worth approximately $3 794,62 today, representing a outstanding return of 279,46 %. This translates to an annualized return (CAGR) of 14,59 %. During this period, Intel paid out $9,05 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 9 mois (Aug 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$3 794,62
Rendement annuel (TCAC)
14,59 %
Total des dividendes
$250,83
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Intel (INTC) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Intel a délivré un rendement total de 518,5%.
- Plus haut 52 semaines a atteint 132,75 $ le N/A.
- Plus bas 52 semaines a touché 18,97 $ le N/A.
- Prix actuel se négocie à 127,86 $ en date du September 2, 2026.
- Quel est le rendement total de l'action Intel (INTC) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Intel (intc) aurait grandi à approximativement 22 377,00 $ en date du September 2, 2026, représentant un rendement total de 123,8%.
Cela représente un taux de croissance annuel composé (TCAC) de 17,5% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Intel se compare-t-il au secteur Technology ?
Intel (intc) a délivré un rendement annualisé de 14,6% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Intel aurait grandi à 39 222,00 $ sur cette période de 10 ans.
- Quelle a été historiquement la meilleure année de performance pour Intel ?
Intel (intc) a atteint sa performance la plus forte sur la période 12 mois, délivrant un rendement total de 518,5%.
- Quelle est la plus longue période de croissance annuelle consécutive que Intel a historiquement atteinte ?
Intel (intc) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+518,5%), 3 years (+242,5%), 5 years (+123,8%), 10 years (+292,2%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.