SIX · INTC · stock
Intel Corporation (INTC) stock price history
Every SIX trading session of Intel Corporation from Oct 2, 2000 to Sep 25, 2026: 5,871 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INTC adjusted close, 2000 to 2026
- CHF 250.00
- All time high, 2023
- CHF 114.37
- 52 week high, CHF 33.37 low
- 5,871
- Daily sessions since 2000
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
INTC key facts
- Intel Corporation (INTC) closed at CHF 102.24 on Sep 25, 2026 on SIX.
- INTC's all time high close is CHF 250.00, set on Feb 6, 2023; its all time low close is CHF 8.99 on Feb 24, 2009.
- INTC's 52 week range is CHF 33.37 to CHF 114.37.
- INTC returned -59.1% over the year to Sep 25, 2026 and +59.3% over five years.
- Over ten years INTC returned +227%, +12.6% a year compounded.
- INTC's deepest drawdown was -86.7% from Mar 3, 2023 to Jan 26, 2026.
- DataCedar holds 5,871 daily sessions of INTC history from Oct 2, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INTC price chart, 2000 to 2026
INTC returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +44.5% |
| 3 months | -2.9% |
| 6 months | +194.0% |
| Year to date | -59.1% |
| 1 year | -59.1% |
| 3 years | -59.1% |
| 5 years | +59.3% |
| 10 years | +226.8% |
| Since Oct 2, 2000 | +142.7% |
| Compound annual growth, 26.0 years | +3.5% |
INTC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 250.00 on Feb 6, 2023
- All time low close
- CHF 8.99 on Feb 24, 2009
- 52 week high
- CHF 114.37 on Jun 22, 2026
- 52 week low
- CHF 33.37 on Jan 26, 2026
- Deepest drawdown
- -86.7% from Mar 3, 2023 to Jan 26, 2026, not yet recovered
- Best single session
- +284.6% on Jan 26, 2022
- Worst single session
- -83.0% on Jan 22, 2026
- Volatility, 1 year annualised
- 188.0%
- Sessions closing higher, 1 year
- 32%
- Growth of 1 since 2000
- 2.4×
- Best calendar year
- 2022, +287%
- Worst calendar year
- 2002, -60%
INTC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Oct 2, 2000; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 42.56 | CHF 114.37 | CHF 33.37 | CHF 102.24 | -59.1% | 12.3K | 172 |
| 2023 | CHF 249.63 | CHF 250.00 | CHF 249.63 | CHF 250.00 | +0.1% | 0 | 44 |
| 2022 | CHF 64.53 | CHF 249.63 | CHF 64.53 | CHF 249.63 | +286.9% | 0 | 254 |
| 2021 | CHF 47.39 | CHF 64.53 | CHF 47.39 | CHF 64.53 | +33.3% | 0 | 254 |
| 2020 | CHF 48.15 | CHF 50.36 | CHF 48.15 | CHF 48.42 | +0.6% | 0 | 252 |
| 2019 | CHF 41.80 | CHF 55.60 | CHF 40.20 | CHF 48.15 | +16.9% | 1.4M | 249 |
| 2018 | CHF 40.22 | CHF 51.38 | CHF 36.71 | CHF 41.21 | +2.5% | 2M | 249 |
| 2017 | CHF 33.16 | CHF 42.29 | CHF 28.34 | CHF 40.21 | +21.3% | 161.2K | 251 |
| 2016 | CHF 29.60 | CHF 33.69 | CHF 22.99 | CHF 33.16 | +12.0% | 188.6K | 254 |
| 2015 | CHF 29.47 | CHF 30.64 | CHF 20.12 | CHF 29.60 | -2.2% | 536.6K | 251 |
| 2014 | CHF 13.89 | CHF 30.29 | CHF 13.89 | CHF 30.29 | +118.1% | 10.8K | 249 |
| 2013 | CHF 13.20 | CHF 13.89 | CHF 13.20 | CHF 13.89 | +5.2% | 0 | 249 |
| 2012 | CHF 12.56 | CHF 13.20 | CHF 12.56 | CHF 13.20 | +5.1% | 0 | 250 |
| 2011 | CHF 13.35 | CHF 14.50 | CHF 11.97 | CHF 12.56 | -5.5% | 587.8K | 254 |
| 2010 | CHF 13.92 | CHF 17.25 | CHF 12.04 | CHF 13.28 | -4.4% | 1.4M | 254 |
| 2009 | CHF 10.53 | CHF 14.38 | CHF 8.99 | CHF 13.89 | +41.3% | 1.1M | 253 |
| 2008 | CHF 17.74 | CHF 17.81 | CHF 9.38 | CHF 9.83 | -48.4% | 1.6M | 253 |
| 2007 | CHF 15.16 | CHF 19.85 | CHF 14.00 | CHF 19.05 | +25.1% | 5M | 251 |
| 2006 | CHF 19.89 | CHF 20.55 | CHF 12.51 | CHF 15.23 | -23.5% | 7.4M | 258 |
| 2005 | CHF 15.92 | CHF 22.40 | CHF 15.53 | CHF 19.89 | +26.6% | 6.2M | 260 |
| 2004 | CHF 23.73 | CHF 25.28 | CHF 14.77 | CHF 15.71 | -33.8% | 6.9M | 262 |
| 2003 | CHF 13.08 | CHF 28.27 | CHF 11.88 | CHF 23.73 | +81.5% | 7.8M | 261 |
| 2002 | CHF 32.47 | CHF 36.01 | CHF 11.15 | CHF 13.08 | -59.7% | 11.2M | 261 |
| 2001 | CHF 29.85 | CHF 37.02 | CHF 17.41 | CHF 32.47 | +8.8% | 16.2M | 261 |
| 2000 | CHF 42.55 | CHF 50.09 | CHF 29.83 | CHF 29.85 | n/a | 10.4M | 65 |
INTC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 102.24 | +40.5% |
| August 2026 | CHF 72.78 | -2.7% |
| July 2026 | CHF 74.79 | -30.7% |
| June 2026 | CHF 108.00 | +13.6% |
| May 2026 | CHF 95.11 | +27.8% |
| April 2026 | CHF 74.44 | +120.4% |
| March 2026 | CHF 33.78 | -4.2% |
| February 2026 | CHF 35.27 | -2.5% |
| January 2026 | CHF 36.16 | -85.5% |
| March 2023 | CHF 250.00 | 0.0% |
| February 2023 | CHF 250.00 | +0.1% |
| January 2023 | CHF 249.63 | 0.0% |
About the INTC data
Daily bars. 5,871 sessions from Oct 2, 2000 to Sep 25, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 2, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INTC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
INTC share price history
