Intel Corp (INTC) stock
INTCNasdaqSemiconductors & Related DevicesFiscal year ends December 27
Financials through Q2 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Jul 24, 2026Score 4/3055% above fair value
$65.76−26.31 (-28.58%)
Close on Oct 30, 2026Market cap $331.69BP/E –Yield –
Price history
Intel share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$65.76
-28.58% on the day
52-week range
$32.89 – $142.35
-53.8% from the high
Change over 52 weeks
+63.7%
From $40.16 on Oct 30, 2025
Average volume
110.12M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $118.73 | $126.00 | $63.20 | $65.76 | -45.30% | 2,526,569,710 |
| Sep 2026 | $86.84 | $127.44 | $85.72 | $120.23 | +34.32% | 2,259,004,740 |
| Aug 2026 | $88.40 | $107.57 | $85.14 | $89.51 | -0.76% | 2,105,721,970 |
| Jul 2026 | $135.00 | $135.74 | $81.79 | $90.20 | -35.40% | 2,573,330,010 |
| Jun 2026 | $109.43 | $142.35 | $98.33 | $139.63 | +21.76% | 2,759,766,370 |
| May 2026 | $93.20 | $132.75 | $92.61 | $114.68 | +21.38% | 2,841,522,350 |
| Apr 2026 | $45.00 | $95.69 | $44.98 | $94.48 | +114.09% | 2,876,537,540 |
| Mar 2026 | $44.20 | $49.17 | $40.63 | $44.13 | -3.24% | 1,882,860,620 |
| Feb 2026 | $45.63 | $51.49 | $42.88 | $45.61 | -1.85% | 1,719,657,060 |
| Jan 2026 | $37.77 | $54.60 | $37.76 | $46.47 | +25.93% | 2,945,805,510 |
| Dec 2025 | $39.86 | $44.02 | $34.95 | $36.90 | -9.02% | 1,627,536,120 |
| Nov 2025 | $40.25 | $40.59 | $32.89 | $40.56 | +1.43% | 1,483,649,840 |
| Oct 2025 | $33.53 | $42.48 | $33.50 | $39.99 | +19.20% | 2,783,044,310 |
| Sep 2025 | $23.88 | $36.30 | $23.68 | $33.55 | +37.78% | 2,703,395,820 |
| Aug 2025 | $19.50 | $26.53 | $18.97 | $24.35 | +22.98% | 2,840,624,610 |
| Jul 2025 | $22.33 | $24.04 | $19.66 | $19.80 | -11.61% | 1,842,370,960 |
| Jun 2025 | $19.48 | $23.38 | $19.37 | $22.40 | +14.58% | 1,853,699,140 |
| May 2025 | $20.22 | $22.88 | $19.31 | $19.55 | -2.74% | 1,466,081,744 |
| Apr 2025 | $22.56 | $23.90 | $17.67 | $20.10 | -11.49% | 2,422,926,460 |
| Mar 2025 | $25.00 | $26.41 | $19.29 | $22.71 | -4.30% | 2,204,959,770 |
| Feb 2025 | $18.97 | $27.55 | $18.78 | $23.73 | +22.13% | 2,309,661,840 |
| Jan 2025 | $20.23 | $22.41 | $18.73 | $19.43 | -3.09% | 1,473,521,360 |
| Dec 2024 | $24.84 | $25.48 | $18.90 | $20.05 | -16.63% | 1,681,422,710 |
| Nov 2024 | $23.00 | $26.43 | $21.91 | $24.05 | +11.76% | 1,435,316,380 |
| Oct 2024 | $23.46 | $23.82 | $21.47 | $21.52 | -8.27% | 1,274,452,120 |
| Sep 2024 | $21.54 | $24.66 | $18.51 | $23.46 | +6.44% | 2,133,177,590 |
| Aug 2024 | $30.43 | $30.71 | $18.84 | $22.04 | -28.30% | 2,013,019,110 |
| Jul 2024 | $30.91 | $37.16 | $30.01 | $30.74 | -0.74% | 1,187,545,550 |
| Jun 2024 | $31.03 | $31.48 | $29.94 | $30.97 | +0.39% | 753,487,760 |
| May 2024 | $30.17 | $32.42 | $29.73 | $30.85 | +1.25% | 1,024,249,720 |
| Apr 2024 | $44.29 | $45.41 | $30.42 | $30.47 | -31.02% | 1,262,885,940 |
| Mar 2024 | $43.41 | $46.63 | $40.57 | $44.17 | +2.60% | 949,239,520 |
| Feb 2024 | $43.15 | $45.27 | $41.60 | $43.05 | -0.07% | 815,860,620 |
| Jan 2024 | $49.20 | $50.30 | $42.36 | $43.08 | -14.27% | 1,002,867,700 |
| Dec 2023 | $44.36 | $51.28 | $41.17 | $50.25 | +12.42% | 829,550,890 |
| Nov 2023 | $36.50 | $45.34 | $36.28 | $44.70 | +22.47% | 807,966,160 |
| Oct 2023 | $35.61 | $37.22 | $32.15 | $36.50 | +2.67% | 795,494,540 |
| Sep 2023 | $35.79 | $40.07 | $33.64 | $35.55 | +1.17% | 841,416,380 |
| Aug 2023 | $35.82 | $36.02 | $32.02 | $35.14 | -1.76% | 716,172,390 |
| Jul 2023 | $33.54 | $37.19 | $31.38 | $35.77 | +6.97% | 791,840,150 |
| Jun 2023 | $31.80 | $37.11 | $29.70 | $33.44 | +6.36% | 1,065,522,400 |
| May 2023 | $31.11 | $32.29 | $26.86 | $31.44 | +1.22% | 968,066,730 |
| Apr 2023 | $32.94 | $33.84 | $28.51 | $31.06 | -4.93% | 728,910,110 |
| Mar 2023 | $25.03 | $32.90 | $24.97 | $32.67 | +31.05% | 1,193,689,550 |
| Feb 2023 | $27.89 | $31.17 | $24.73 | $24.93 | -11.78% | 880,351,350 |
| Jan 2023 | $27.05 | $30.49 | $26.37 | $28.26 | +6.92% | 840,843,180 |
| Dec 2022 | $30.24 | $30.48 | $25.35 | $26.43 | -12.11% | 758,549,650 |
| Nov 2022 | $28.80 | $31.34 | $27.17 | $30.07 | +5.77% | 788,939,890 |
| Oct 2022 | $26.33 | $29.22 | $24.59 | $28.43 | +10.32% | 981,086,380 |
| Sep 2022 | $31.57 | $32.38 | $25.74 | $25.77 | -19.27% | 889,086,780 |
| Aug 2022 | $36.05 | $37.69 | $31.77 | $31.92 | -12.09% | 899,783,950 |
| Jul 2022 | $37.09 | $40.73 | $35.24 | $36.31 | -2.94% | 792,971,420 |
| Jun 2022 | $44.77 | $44.93 | $36.60 | $37.41 | -15.78% | 783,410,260 |
| May 2022 | $43.72 | $46.64 | $40.31 | $44.42 | +1.90% | 773,236,750 |
| Apr 2022 | $49.83 | $49.90 | $43.50 | $43.59 | -12.05% | 639,498,700 |
| Mar 2022 | $47.54 | $52.51 | $44.07 | $49.56 | +3.90% | 849,312,590 |
| Feb 2022 | $48.78 | $49.97 | $43.63 | $47.70 | -2.29% | 756,834,580 |
| Jan 2022 | $51.65 | $56.28 | $46.30 | $48.82 | -5.20% | 890,672,110 |
| Dec 2021 | $49.84 | $55.00 | $48.33 | $51.50 | +4.67% | 714,785,180 |
| Nov 2021 | $49.40 | $51.99 | $48.12 | $49.20 | +0.41% | 617,086,260 |
| Oct 2021 | $53.65 | $56.07 | $47.87 | $49.00 | -8.03% | 672,041,900 |
| Sep 2021 | $54.11 | $55.49 | $52.32 | $53.28 | -1.44% | 413,373,940 |
| Aug 2021 | $53.99 | $54.87 | $51.42 | $54.06 | +0.63% | 402,381,280 |
| Jul 2021 | $56.13 | $57.46 | $52.31 | $53.72 | -4.31% | 516,957,720 |
| Jun 2021 | $57.61 | $58.42 | $55.10 | $56.14 | -1.72% | 511,873,070 |
| May 2021 | $57.86 | $58.01 | $53.42 | $57.12 | -0.71% | 495,370,270 |
| Apr 2021 | $64.73 | $68.49 | $57.07 | $57.53 | -10.11% | 654,975,060 |
| Mar 2021 | $61.72 | $67.44 | $57.91 | $64.00 | +5.30% | 770,829,400 |
| Feb 2021 | $55.95 | $63.54 | $55.71 | $60.78 | +9.49% | 511,349,190 |
| Jan 2021 | $49.89 | $63.95 | $49.33 | $55.51 | +11.42% | 963,200,850 |
| Dec 2020 | $48.75 | $52.65 | $45.24 | $49.82 | +3.04% | 883,845,490 |
| Nov 2020 | $44.96 | $48.50 | $44.24 | $48.35 | +9.19% | 676,176,900 |
| Oct 2020 | $52.40 | $56.23 | $43.61 | $44.28 | -14.48% | 738,468,280 |
| Sep 2020 | $50.91 | $52.68 | $48.42 | $51.78 | +1.63% | 680,632,930 |
| Aug 2020 | $48.27 | $51.50 | $47.70 | $50.95 | +6.75% | 667,076,500 |
| Jul 2020 | $59.91 | $61.93 | $46.97 | $47.73 | -20.22% | 808,714,870 |
| Jun 2020 | $62.49 | $65.11 | $56.76 | $59.83 | -4.93% | 570,572,320 |
| May 2020 | $58.83 | $64.14 | $56.10 | $62.93 | +4.92% | 409,287,450 |
| Apr 2020 | $52.50 | $62.13 | $51.22 | $59.98 | +10.83% | 617,699,790 |
| Mar 2020 | $55.79 | $59.02 | $43.63 | $54.12 | -2.52% | 961,068,390 |
| Feb 2020 | $64.46 | $68.09 | $53.60 | $55.52 | -13.16% | 441,561,390 |
| Jan 2020 | $60.24 | $69.29 | $58.52 | $63.93 | +6.82% | 533,976,630 |
| Dec 2019 | $58.55 | $60.48 | $55.75 | $59.85 | +3.10% | 420,756,469 |
| Nov 2019 | $55.94 | $59.13 | $55.62 | $58.05 | +2.69% | 319,928,319 |
| Oct 2019 | $51.97 | $57.24 | $48.53 | $56.53 | +9.70% | 448,758,300 |
| Sep 2019 | $47.12 | $53.33 | $46.50 | $51.53 | +8.69% | 394,454,320 |
| Aug 2019 | $50.52 | $51.89 | $44.80 | $47.41 | -6.21% | 532,543,570 |
| Jul 2019 | $49.29 | $53.50 | $47.07 | $50.55 | +5.60% | 431,126,120 |
| Jun 2019 | $44.25 | $48.48 | $43.20 | $47.87 | +8.70% | 416,045,890 |
| May 2019 | $51.10 | $51.82 | $42.86 | $44.04 | -13.71% | 637,861,350 |
| Apr 2019 | $54.34 | $59.59 | $50.87 | $51.04 | -4.95% | 462,292,900 |
| Mar 2019 | $53.44 | $54.99 | $51.70 | $53.70 | +1.40% | 428,593,870 |
| Feb 2019 | $47.06 | $53.61 | $47.01 | $52.96 | +12.39% | 408,418,600 |
| Jan 2019 | $45.96 | $50.04 | $44.39 | $47.12 | +0.40% | 615,372,560 |
| Dec 2018 | $50.00 | $50.50 | $43.51 | $46.93 | -4.83% | 554,043,150 |
| Nov 2018 | $46.95 | $49.32 | $46.52 | $49.31 | +5.18% | 548,787,359 |
| Oct 2018 | $46.79 | $49.72 | $42.36 | $46.88 | -0.87% | 772,569,570 |
| Sep 2018 | $48.38 | $48.43 | $44.06 | $47.29 | -2.35% | 458,424,430 |
| Aug 2018 | $48.06 | $50.60 | $46.19 | $48.43 | +0.69% | 513,097,130 |
| Jul 2018 | $49.04 | $53.30 | $46.43 | $48.10 | -3.24% | 476,446,020 |
| Jun 2018 | $55.84 | $57.60 | $48.50 | $49.71 | -9.95% | 637,277,410 |
| May 2018 | $51.64 | $56.20 | $51.00 | $55.20 | +6.94% | 484,781,890 |
| Apr 2018 | $51.69 | $55.79 | $47.29 | $51.62 | -0.88% | 664,179,420 |
| Mar 2018 | $49.50 | $53.78 | $46.96 | $52.08 | +5.66% | 702,119,920 |
| Feb 2018 | $47.70 | $50.90 | $42.04 | $49.29 | +2.39% | 602,135,260 |
| Jan 2018 | $46.38 | $50.85 | $42.44 | $48.14 | +4.29% | 905,678,250 |
| Dec 2017 | $44.73 | $47.64 | $42.67 | $46.16 | +2.94% | 557,554,276 |
| Nov 2017 | $45.97 | $47.30 | $43.77 | $44.84 | -1.43% | 574,186,865 |
| Oct 2017 | $38.12 | $45.80 | $38.08 | $45.49 | +19.46% | 631,953,290 |
| Sep 2017 | $35.24 | $38.15 | $34.93 | $38.08 | +8.58% | 430,552,100 |
| Aug 2017 | $35.66 | $36.70 | $34.38 | $35.07 | -1.13% | 496,256,530 |
| Jul 2017 | $33.51 | $35.86 | $33.23 | $35.47 | +5.13% | 438,401,210 |
| Jun 2017 | $36.12 | $36.57 | $33.34 | $33.74 | -6.56% | 496,587,850 |
| May 2017 | $36.11 | $37.17 | $35.02 | $36.11 | -0.11% | 432,145,540 |
| Apr 2017 | $36.19 | $37.50 | $35.21 | $36.15 | +0.22% | 443,042,740 |
| Mar 2017 | $35.85 | $36.30 | $34.66 | $36.07 | -0.36% | 543,859,140 |
| Feb 2017 | $36.82 | $36.95 | $34.84 | $36.20 | -1.68% | 476,999,840 |
| Jan 2017 | $36.61 | $38.45 | $36.19 | $36.82 | +1.52% | 455,082,210 |
| Dec 2016 | $34.86 | $37.35 | $33.56 | $36.27 | +4.52% | 405,285,448 |
| Nov 2016 | $34.90 | $35.66 | $33.42 | $34.70 | -0.49% | 412,148,736 |
| Oct 2016 | $37.69 | $38.36 | $34.71 | $34.87 | -7.63% | 471,646,800 |
| Sep 2016 | $35.99 | $38.05 | $35.06 | $37.75 | +5.18% | 505,600,300 |
| Aug 2016 | $34.82 | $35.90 | $33.99 | $35.89 | +2.95% | 390,892,300 |
| Jul 2016 | $32.64 | $35.93 | $32.38 | $34.86 | +6.28% | 530,528,900 |
| Jun 2016 | $31.62 | $33.00 | $30.44 | $32.80 | +3.83% | 484,891,000 |
| May 2016 | $30.45 | $31.65 | $29.50 | $31.59 | +4.33% | 431,523,200 |
| Apr 2016 | $32.27 | $32.47 | $30.10 | $30.28 | -6.40% | 515,836,800 |
| Mar 2016 | $29.93 | $32.75 | $29.75 | $32.35 | +9.33% | 471,958,200 |
| Feb 2016 | $30.72 | $31.12 | $27.68 | $29.59 | -4.61% | 526,508,800 |
| Jan 2016 | $33.88 | $34.01 | $29.21 | $31.02 | -9.96% | 615,464,900 |
| Dec 2015 | $35.00 | $35.59 | $33.82 | $34.45 | -0.92% | 427,664,700 |
| Nov 2015 | $33.73 | $35.29 | $31.93 | $34.77 | +2.69% | 459,871,400 |
| Oct 2015 | $30.21 | $35.03 | $29.46 | $33.86 | +12.34% | 703,298,300 |
| Sep 2015 | $27.91 | $30.32 | $27.66 | $30.14 | +5.61% | 680,884,100 |
| Aug 2015 | $29.00 | $29.68 | $24.87 | $28.54 | -1.42% | 706,404,700 |
| Jul 2015 | $30.49 | $30.92 | $27.62 | $28.95 | -4.83% | 829,691,000 |
| Jun 2015 | $34.37 | $34.59 | $30.15 | $30.42 | -11.72% | 701,953,000 |
| May 2015 | $32.63 | $34.75 | $31.93 | $34.46 | +5.87% | 498,672,700 |
| Apr 2015 | $31.13 | $33.04 | $30.45 | $32.55 | +4.09% | 568,144,200 |
| Mar 2015 | $33.29 | $34.50 | $29.31 | $31.27 | -5.95% | 910,690,800 |
| Feb 2015 | $33.06 | $34.75 | $32.61 | $33.25 | +0.64% | 456,578,100 |
| Jan 2015 | $36.67 | $37.49 | $33.00 | $33.04 | -8.96% | 689,892,600 |
| Dec 2014 | $37.21 | $37.90 | $35.33 | $36.29 | -2.58% | 600,051,700 |
| Nov 2014 | $33.81 | $37.69 | $33.00 | $37.25 | +9.53% | 562,628,200 |
| Oct 2014 | $34.61 | $34.78 | $29.65 | $34.01 | -2.33% | 894,696,800 |
| Sep 2014 | $34.76 | $35.56 | $33.63 | $34.82 | -0.29% | 558,097,600 |
| Aug 2014 | $33.75 | $35.20 | $32.39 | $34.92 | +3.04% | 593,322,200 |
| Jul 2014 | $30.99 | $34.83 | $30.44 | $33.89 | +9.68% | 835,570,200 |
| Jun 2014 | $27.31 | $31.00 | $27.12 | $30.90 | +13.10% | 761,349,300 |
| May 2014 | $26.51 | $27.32 | $25.74 | $27.32 | +2.36% | 491,940,100 |
| Apr 2014 | $25.80 | $27.24 | $25.64 | $26.69 | +3.41% | 735,615,600 |
| Mar 2014 | $24.55 | $26.06 | $24.30 | $25.81 | +4.24% | 587,134,100 |
| Feb 2014 | $24.50 | $24.98 | $23.50 | $24.76 | +0.90% | 510,845,400 |
| Jan 2014 | $25.78 | $27.12 | $24.40 | $24.54 | -5.47% | 834,053,300 |
| Dec 2013 | $24.00 | $26.04 | $23.40 | $25.96 | +8.89% | 614,535,900 |
| Nov 2013 | $24.51 | $25.29 | $23.50 | $23.84 | -2.57% | 591,599,400 |
| Oct 2013 | $22.94 | $24.73 | $22.48 | $24.47 | +6.76% | 797,993,300 |
| Sep 2013 | $22.21 | $24.09 | $21.97 | $22.92 | +4.28% | 645,551,600 |
| Aug 2013 | $23.41 | $23.49 | $21.89 | $21.98 | -5.83% | 648,993,400 |
| Jul 2013 | $24.35 | $24.43 | $22.63 | $23.34 | -3.67% | 1,016,381,600 |
| Jun 2013 | $24.88 | $25.98 | $23.41 | $24.23 | -0.21% | 870,588,100 |
| May 2013 | $23.82 | $24.71 | $23.58 | $24.28 | +1.38% | 740,062,700 |
| Apr 2013 | $21.67 | $24.00 | $20.75 | $23.95 | +9.66% | 1,251,872,500 |
| Mar 2013 | $20.79 | $22.04 | $20.66 | $21.84 | +4.60% | 755,792,900 |
| Feb 2013 | $21.19 | $21.38 | $20.10 | $20.88 | -0.76% | 702,460,600 |
| Jan 2013 | $21.15 | $23.06 | $20.88 | $21.04 | +2.04% | 1,220,335,600 |
| Dec 2012 | $19.88 | $21.31 | $19.50 | $20.62 | +5.37% | 805,637,100 |
| Nov 2012 | $21.76 | $22.54 | $19.23 | $19.57 | -9.52% | 1,158,066,100 |
| Oct 2012 | $22.75 | $23.17 | $21.22 | $21.63 | -4.55% | 1,116,041,800 |
| Sep 2012 | $25.03 | $25.10 | $22.48 | $22.66 | -8.74% | 933,236,400 |
| Aug 2012 | $25.83 | $26.90 | $24.15 | $24.83 | -3.39% | 753,682,300 |
| Jul 2012 | $26.51 | $26.86 | $24.68 | $25.70 | -3.56% | 767,755,500 |
| Jun 2012 | $25.40 | $27.75 | $24.84 | $26.65 | +3.13% | 789,493,000 |
| May 2012 | $28.47 | $29.27 | $24.92 | $25.84 | -9.01% | 872,560,200 |
| Apr 2012 | $28.04 | $28.78 | $27.24 | $28.40 | +1.00% | 747,858,300 |
| Mar 2012 | $27.06 | $28.45 | $26.20 | $28.12 | +4.61% | 726,544,100 |
| Feb 2012 | $26.74 | $27.50 | $26.35 | $26.88 | +1.74% | 782,982,800 |
| Jan 2012 | $24.62 | $27.00 | $24.39 | $26.42 | +8.95% | 1,119,898,300 |
| Dec 2011 | $24.87 | $25.78 | $23.05 | $24.25 | -2.65% | 987,696,800 |
| Nov 2011 | $24.11 | $25.50 | $22.51 | $24.91 | +1.51% | 1,137,108,100 |
| Oct 2011 | $21.18 | $25.20 | $20.40 | $24.54 | +15.00% | 1,523,540,600 |
| Sep 2011 | $20.28 | $22.98 | $19.16 | $21.34 | +6.01% | 1,336,431,600 |
| Aug 2011 | $22.57 | $22.69 | $19.16 | $20.13 | -9.85% | 1,552,667,100 |
| Jul 2011 | $22.21 | $23.39 | $22.08 | $22.33 | +0.77% | 945,313,300 |
| Jun 2011 | $22.45 | $22.48 | $21.00 | $22.16 | -1.55% | 1,183,643,100 |
| May 2011 | $23.02 | $23.96 | $22.11 | $22.51 | -2.76% | 1,583,498,800 |
| Apr 2011 | $20.38 | $23.19 | $19.36 | $23.15 | +14.72% | 1,446,913,800 |
| Mar 2011 | $21.61 | $22.08 | $19.71 | $20.18 | -6.01% | 1,330,377,500 |
| Feb 2011 | $21.49 | $22.21 | $21.01 | $21.47 | +0.05% | 1,002,697,600 |
| Jan 2011 | $21.01 | $21.94 | $20.27 | $21.46 | +2.04% | 1,449,438,700 |
| Dec 2010 | $21.46 | $22.07 | $20.65 | $21.03 | -0.61% | 920,821,000 |
| Nov 2010 | $20.35 | $21.81 | $20.22 | $21.16 | +5.54% | 1,126,956,500 |
| Oct 2010 | $19.47 | $20.56 | $18.77 | $20.05 | +4.43% | 1,399,157,800 |
| Sep 2010 | $17.94 | $19.62 | $17.75 | $19.20 | +8.66% | 1,347,521,700 |
| Aug 2010 | $20.90 | $21.28 | $17.60 | $17.67 | -14.22% | 1,741,791,400 |
| Jul 2010 | $19.43 | $22.28 | $18.96 | $20.60 | +5.91% | 1,607,900,800 |
| Jun 2010 | $21.30 | $22.00 | $19.40 | $19.45 | -9.20% | 1,364,086,200 |
| May 2010 | $22.98 | $23.44 | $19.90 | $21.42 | -6.22% | 1,830,571,300 |
| Apr 2010 | $22.40 | $24.37 | $22.16 | $22.84 | +2.47% | 1,550,379,100 |
| Mar 2010 | $20.68 | $22.75 | $20.26 | $22.29 | +8.57% | 1,290,896,200 |
| Feb 2010 | $19.47 | $20.97 | $18.95 | $20.53 | +5.82% | 1,125,494,400 |
| Jan 2010 | $20.79 | $21.55 | $19.30 | $19.40 | -4.90% | 1,509,082,400 |
| Dec 2009 | $19.46 | $20.72 | $19.00 | $20.40 | +6.25% | 1,038,055,000 |
| Nov 2009 | $19.05 | $20.50 | $18.31 | $19.20 | +0.47% | 1,184,437,600 |
| Oct 2009 | $19.49 | $21.27 | $18.74 | $19.11 | -2.35% | 1,704,082,000 |
| Sep 2009 | $20.22 | $20.58 | $19.22 | $19.57 | -3.69% | 1,065,272,900 |
| Aug 2009 | $19.48 | $20.65 | $18.41 | $20.32 | +5.56% | 1,109,221,900 |
| Jul 2009 | $16.67 | $19.80 | $15.78 | $19.25 | +16.31% | 1,726,189,600 |
| Jun 2009 | $16.03 | $16.70 | $15.61 | $16.55 | +5.28% | 1,304,048,600 |
| May 2009 | $15.76 | $16.74 | $15.00 | $15.72 | -0.38% | 1,338,935,300 |
| Apr 2009 | $14.77 | $16.39 | $14.62 | $15.78 | +4.99% | 1,505,340,900 |
| Mar 2009 | $12.51 | $15.89 | $12.07 | $15.03 | +17.97% | 1,633,445,000 |
| Feb 2009 | $12.82 | $15.15 | $12.05 | $12.74 | -1.24% | 1,328,263,700 |
| Jan 2009 | $14.69 | $15.51 | $12.50 | $12.90 | -12.01% | 1,272,188,700 |
| Dec 2008 | $13.46 | $15.68 | $12.38 | $14.66 | +6.23% | 1,330,676,100 |
| Nov 2008 | $16.13 | $16.39 | $12.06 | $13.80 | -13.91% | 1,534,106,100 |
| Oct 2008 | $18.50 | $18.69 | $13.37 | $16.03 | -14.42% | 2,340,996,600 |
| Sep 2008 | $23.27 | $23.48 | $17.27 | $18.73 | -18.10% | 1,623,820,500 |
| Aug 2008 | $22.42 | $24.75 | $21.98 | $22.87 | +3.06% | 1,085,887,300 |
| Jul 2008 | $21.29 | $22.62 | $19.71 | $22.19 | +3.31% | 1,379,893,000 |
| Jun 2008 | $23.05 | $24.00 | $21.22 | $21.48 | -7.33% | 1,135,974,600 |
| May 2008 | $22.36 | $25.29 | $22.36 | $23.18 | +4.13% | 1,143,725,900 |
| Apr 2008 | $21.51 | $23.02 | $20.50 | $22.26 | +5.10% | 1,281,765,800 |
| Mar 2008 | $20.06 | $22.45 | $19.44 | $21.18 | +6.06% | 1,355,904,700 |
| Feb 2008 | $21.40 | $21.82 | $19.50 | $19.97 | -5.36% | 1,461,654,100 |
| Jan 2008 | $26.28 | $26.34 | $18.05 | $21.10 | -20.86% | 2,466,431,600 |
| Dec 2007 | $26.03 | $27.99 | $25.38 | $26.66 | +2.22% | 943,306,700 |
| Nov 2007 | $26.70 | $27.54 | $24.32 | $26.08 | -3.05% | 1,368,223,905 |
| Oct 2007 | $26.04 | $26.98 | $25.16 | $26.90 | +4.02% | 1,566,472,800 |
| Sep 2007 | $25.82 | $26.43 | $24.60 | $25.86 | +0.43% | 1,186,023,200 |
| Aug 2007 | $23.56 | $25.80 | $22.09 | $25.75 | +9.02% | 1,533,784,300 |
| Jul 2007 | $23.88 | $26.52 | $23.53 | $23.62 | -0.51% | 1,499,628,800 |
| Jun 2007 | $22.34 | $24.45 | $21.29 | $23.74 | +7.03% | 1,332,613,900 |
| May 2007 | $21.56 | $23.14 | $21.45 | $22.18 | +3.16% | 1,282,004,400 |
| Apr 2007 | $19.15 | $22.30 | $19.03 | $21.50 | +12.39% | 1,477,884,000 |
| Mar 2007 | $19.52 | $19.80 | $18.75 | $19.13 | -3.68% | 1,380,681,800 |
| Feb 2007 | $20.98 | $21.67 | $19.80 | $19.86 | -5.25% | 1,175,995,900 |
| Jan 2007 | $20.45 | $22.30 | $20.14 | $20.96 | +3.51% | 1,614,851,100 |
| Dec 2006 | $21.32 | $21.45 | $20.03 | $20.25 | -5.37% | 909,179,000 |
| Nov 2006 | $21.37 | $22.50 | $20.32 | $21.40 | +0.28% | 1,182,225,800 |
| Oct 2006 | $20.56 | $22.03 | $20.17 | $21.34 | +3.74% | 1,587,909,000 |
| Sep 2006 | $19.90 | $20.95 | $19.03 | $20.57 | +5.11% | 1,396,655,300 |
| Aug 2006 | $17.89 | $20.00 | $17.22 | $19.57 | +8.72% | 1,287,884,000 |
| Jul 2006 | $19.27 | $19.39 | $16.84 | $18.00 | -5.26% | 1,271,383,700 |
| Jun 2006 | $18.05 | $19.36 | $16.75 | $19.00 | +5.44% | 1,609,055,300 |
| May 2006 | $20.06 | $20.22 | $17.74 | $18.02 | -9.81% | 1,676,106,300 |
| Apr 2006 | $19.68 | $20.27 | $18.60 | $19.98 | +2.67% | 1,498,496,500 |
| Mar 2006 | $20.73 | $21.00 | $19.31 | $19.46 | -5.53% | 1,935,500,400 |
| Feb 2006 | $21.24 | $21.68 | $19.88 | $20.60 | -3.10% | 1,590,202,000 |
| Jan 2006 | $25.19 | $26.63 | $21.10 | $21.26 | -14.82% | 1,852,525,400 |
| Dec 2005 | $26.94 | $27.49 | $24.87 | $24.96 | -6.45% | 1,104,580,800 |
| Nov 2005 | $23.18 | $27.15 | $22.53 | $26.68 | +13.53% | 1,130,819,800 |
| Oct 2005 | $24.74 | $24.96 | $22.75 | $23.50 | -4.67% | 1,165,374,500 |
| Sep 2005 | $25.58 | $26.12 | $23.80 | $24.65 | -4.16% | 1,085,852,500 |
| Aug 2005 | $27.24 | $27.66 | $25.31 | $25.72 | -5.23% | 994,634,900 |
| Jul 2005 | $26.23 | $28.84 | $26.08 | $27.14 | +4.30% | 1,067,827,200 |
| Jun 2005 | $26.80 | $27.75 | $25.73 | $26.02 | -3.49% | 1,169,082,600 |
| May 2005 | $23.50 | $27.40 | $23.35 | $26.96 | +14.63% | 1,293,616,200 |
| Apr 2005 | $23.34 | $23.90 | $21.94 | $23.52 | +1.25% | 1,365,595,400 |
| Mar 2005 | $24.36 | $25.47 | $22.96 | $23.23 | -3.17% | 1,362,583,000 |
| Feb 2005 | $22.49 | $24.63 | $22.17 | $23.99 | +6.86% | 1,420,647,100 |
| Jan 2005 | $23.64 | $23.79 | $21.89 | $22.45 | -4.02% | 1,589,091,300 |
| Dec 2004 | $22.50 | $24.50 | $22.44 | $23.39 | +4.51% | 1,490,134,800 |
| Nov 2004 | $22.19 | $24.99 | $22.15 | $22.38 | +0.54% | 1,424,847,200 |
| Oct 2004 | $20.30 | $22.61 | $20.22 | $22.26 | +10.97% | 1,523,801,700 |
| Sep 2004 | $21.10 | $21.72 | $19.64 | $20.06 | -5.78% | 1,564,929,800 |
| Aug 2004 | $24.04 | $24.99 | $20.86 | $21.29 | -12.67% | 1,268,945,500 |
| Jul 2004 | $27.39 | $27.48 | $22.46 | $24.38 | -11.67% | 1,685,420,600 |
| Jun 2004 | $28.37 | $29.01 | $27.13 | $27.60 | -3.33% | 1,025,083,900 |
| May 2004 | $26.05 | $28.98 | $25.61 | $28.55 | +10.96% | 1,195,945,600 |
| Apr 2004 | $27.37 | $28.56 | $25.72 | $25.73 | -5.40% | 1,377,614,900 |
| Mar 2004 | $29.04 | $30.14 | $26.03 | $27.20 | -6.85% | 1,699,989,600 |
| Feb 2004 | $30.90 | $31.43 | $28.65 | $29.20 | -4.33% | 1,096,668,000 |
| Jan 2004 | $32.36 | $34.60 | $30.35 | $30.52 | -4.77% | 1,125,545,500 |
| Dec 2003 | $33.82 | $34.40 | $29.66 | $32.05 | -4.44% | 1,082,622,400 |
| Nov 2003 | $33.33 | $34.51 | $31.66 | $33.54 | +1.79% | 904,543,000 |
| Oct 2003 | $27.82 | $33.28 | $27.81 | $32.95 | +19.73% | 1,220,535,000 |
| Sep 2003 | $28.77 | $29.38 | $27.22 | $27.52 | -3.74% | 1,165,832,900 |
| Aug 2003 | $24.78 | $29.04 | $23.33 | $28.59 | +14.87% | 1,148,633,000 |
| Jul 2003 | $20.87 | $25.50 | $20.51 | $24.89 | +19.61% | 1,431,224,400 |
| Jun 2003 | $21.00 | $22.92 | $19.99 | $20.81 | -0.05% | 1,356,186,800 |
| May 2003 | $18.37 | $21.01 | $18.30 | $20.82 | +13.15% | 1,286,127,600 |
| Apr 2003 | $16.38 | $19.56 | $16.28 | $18.40 | +13.02% | 1,222,054,300 |
| Mar 2003 | $17.13 | $19.01 | $15.59 | $16.28 | -5.62% | 1,292,712,700 |
| Feb 2003 | $15.65 | $17.29 | $14.88 | $17.25 | +10.15% | 972,981,900 |
| Jan 2003 | $16.02 | $18.01 | $15.14 | $15.66 | +0.58% | 1,296,861,600 |
| Dec 2002 | $21.88 | $22.09 | $15.42 | $15.57 | -25.43% | 1,176,184,400 |
| Nov 2002 | $17.10 | $21.30 | $16.91 | $20.88 | +20.69% | 1,250,526,600 |
| Oct 2002 | $14.05 | $17.51 | $12.95 | $17.30 | +24.55% | 1,881,026,700 |
| Sep 2002 | $16.47 | $17.04 | $13.67 | $13.89 | -16.68% | 1,253,168,200 |
| Aug 2002 | $18.72 | $19.67 | $15.82 | $16.67 | -11.28% | 1,182,004,600 |
| Jul 2002 | $18.35 | $19.88 | $16.26 | $18.79 | +2.85% | 1,507,029,200 |
| Jun 2002 | $27.43 | $28.20 | $17.45 | $18.27 | -33.85% | 1,334,010,600 |
| May 2002 | $28.57 | $31.36 | $25.56 | $27.62 | -3.46% | 976,795,600 |
| Apr 2002 | $30.14 | $31.45 | $27.51 | $28.61 | -5.92% | 977,552,800 |
| Mar 2002 | $29.09 | $34.25 | $28.99 | $30.41 | +6.51% | 923,979,300 |
| Feb 2002 | $34.82 | $35.07 | $28.50 | $28.55 | -18.52% | 958,632,000 |
| Jan 2002 | $31.90 | $36.78 | $31.56 | $35.04 | +11.41% | 1,104,847,100 |
| Dec 2001 | $32.29 | $34.85 | $31.41 | $31.45 | -3.70% | 851,932,500 |
| Nov 2001 | $24.53 | $32.99 | $24.25 | $32.66 | +33.74% | 1,113,379,500 |
| Oct 2001 | $20.21 | $26.50 | $19.08 | $24.42 | +19.47% | 1,237,428,800 |
| Sep 2001 | $27.56 | $28.09 | $18.96 | $20.44 | -26.90% | 1,066,764,600 |
| Aug 2001 | $30.62 | $32.23 | $26.88 | $27.96 | -6.21% | 951,559,900 |
| Jul 2001 | $29.58 | $31.00 | $27.00 | $29.81 | +1.91% | 965,577,600 |
| Jun 2001 | $27.26 | $31.93 | $26.14 | $29.25 | +8.29% | 1,008,249,200 |
| May 2001 | $30.77 | $32.50 | $26.40 | $27.01 | -12.62% | 966,714,700 |
| Apr 2001 | $26.06 | $32.57 | $22.25 | $30.91 | +17.47% | 1,232,602,500 |
| Mar 2001 | $28.25 | $33.69 | $24.56 | $26.31 | -7.88% | 1,421,494,900 |
| Feb 2001 | $37.06 | $38.23 | $28.00 | $28.56 | -22.80% | 909,408,600 |
| Jan 2001 | $30.69 | $38.59 | $30.00 | $37.00 | +23.08% | 1,211,434,900 |
| Dec 2000 | $38.50 | $38.50 | $29.81 | $30.06 | -21.02% | 1,120,692,200 |
| Nov 2000 | $44.31 | $47.88 | $36.00 | $38.06 | -15.42% | 998,090,900 |
| Oct 2000 | $42.94 | $47.00 | $35.00 | $45.00 | +8.27% | 1,423,595,100 |
| Sep 2000 | $75.63 | $75.69 | $41.38 | $41.56 | -44.49% | 1,467,990,100 |
| Aug 2000 | $67.06 | $75.83 | $60.44 | $74.88 | +12.17% | 688,110,000 |
| Jul 2000 | $67.06 | $73.75 | $64.38 | $66.75 | -0.14% | 829,139,100 |
| Jun 2000 | $63.09 | $70.13 | $62.06 | $66.84 | +7.22% | 851,667,400 |
| May 2000 | $63.97 | $65.50 | $52.56 | $62.34 | -1.68% | 1,145,907,800 |
| Apr 2000 | $65.69 | $69.53 | $54.19 | $63.41 | -3.88% | 1,209,578,800 |
| Mar 2000 | $56.44 | $72.69 | $56.00 | $65.97 | +16.76% | 1,131,350,200 |
| Feb 2000 | $49.19 | $58.25 | $48.31 | $56.50 | +14.21% | 965,312,200 |
| Jan 2000 | $41.63 | $53.31 | $38.69 | $49.47 | +20.20% | 1,406,932,200 |
| Dec 1999 | $38.03 | $42.75 | $35.28 | $41.16 | +7.33% | 841,517,800 |
| Nov 1999 | $38.81 | $41.94 | $36.81 | $38.34 | -0.97% | 854,509,600 |
| Oct 1999 | $37.13 | $39.91 | $32.50 | $38.72 | +4.21% | 1,205,532,800 |
| Sep 1999 | $41.84 | $44.75 | $36.31 | $37.16 | -9.58% | 1,051,548,200 |
| Aug 1999 | $34.94 | $42.25 | $34.75 | $41.09 | +19.11% | 1,095,635,000 |
| Jul 1999 | $29.88 | $35.88 | $29.63 | $34.50 | +15.97% | 1,011,415,000 |
| Jun 1999 | $26.91 | $29.94 | $25.06 | $29.75 | +10.06% | 919,890,600 |
| May 1999 | $30.59 | $32.50 | $25.50 | $27.03 | -11.64% | 781,813,800 |
| Apr 1999 | $29.98 | $33.38 | $27.50 | $30.59 | +2.94% | 1,092,352,800 |
| Mar 1999 | $29.70 | $31.09 | $27.39 | $29.72 | -0.89% | 1,706,606,800 |
| Feb 1999 | $35.17 | $35.17 | $29.72 | $29.98 | -14.90% | 1,444,981,200 |
| Jan 1999 | $29.98 | $35.92 | $29.92 | $35.23 | +18.87% | 1,393,780,000 |
| Dec 1998 | $26.45 | $31.55 | $26.42 | $29.64 | +10.16% | 1,208,676,800 |
| Nov 1998 | $22.44 | $28.97 | $22.39 | $26.91 | +20.67% | 1,293,696,800 |
| Oct 1998 | $21.06 | $22.70 | $18.95 | $22.30 | +4.01% | 1,574,883,200 |
| Sep 1998 | $17.73 | $22.25 | $17.44 | $21.44 | +20.46% | 1,476,413,200 |
| Aug 1998 | $20.91 | $23.16 | $17.73 | $17.80 | -15.69% | 1,761,071,600 |
| Jul 1998 | $18.67 | $22.06 | $18.06 | $21.11 | +13.91% | 1,585,564,800 |
| Jun 1998 | $17.28 | $19.41 | $16.41 | $18.53 | +3.76% | 1,440,325,200 |
| May 1998 | $20.23 | $21.36 | $17.81 | $17.86 | -11.60% | 1,087,710,800 |
| Apr 1998 | $19.38 | $21.27 | $17.83 | $20.20 | +3.52% | 1,546,118,800 |
| Mar 1998 | $22.45 | $22.84 | $18.50 | $19.52 | -12.96% | 1,701,521,600 |
| Feb 1998 | $20.63 | $23.91 | $20.55 | $22.42 | +10.73% | 1,333,076,000 |
| Jan 1998 | $17.67 | $20.72 | $17.63 | $20.25 | +15.30% | 1,358,238,800 |
| Dec 1997 | $19.63 | $20.44 | $16.84 | $17.56 | -9.50% | 1,414,142,800 |
| Nov 1997 | $19.61 | $20.44 | $18.00 | $19.41 | +0.81% | 1,272,398,000 |
| Oct 1997 | $23.19 | $23.91 | $17.31 | $19.25 | -16.59% | 1,986,799,200 |
| Sep 1997 | $23.28 | $24.81 | $23.00 | $23.08 | +0.20% | 1,034,391,600 |
| Aug 1997 | $23.19 | $25.50 | $22.47 | $23.03 | +0.34% | 1,411,278,800 |
| Jul 1997 | $17.75 | $23.03 | $17.33 | $22.95 | +29.48% | 1,892,300,800 |
| Jun 1997 | $19.25 | $19.33 | $17.59 | $17.73 | -6.39% | 2,101,756,800 |
| May 1997 | $19.17 | $21.22 | $17.50 | $18.94 | -1.06% | 2,384,592,800 |
| Apr 1997 | $17.20 | $19.19 | $16.03 | $19.14 | +10.06% | 2,472,320,800 |
| Mar 1997 | $17.64 | $18.78 | $15.72 | $17.39 | -1.94% | 2,181,638,400 |
| Feb 1997 | $20.44 | $20.63 | $17.13 | $17.73 | -12.56% | 2,158,319,200 |
| Jan 1997 | $16.47 | $20.50 | $15.95 | $20.28 | +23.91% | 2,230,825,600 |
| Dec 1996 | $15.75 | $17.69 | $15.42 | $16.37 | +3.20% | 1,807,088,800 |
| Nov 1996 | $13.73 | $15.91 | $13.50 | $15.86 | +15.47% | 1,672,116,800 |
| Oct 1996 | $11.83 | $14.28 | $11.78 | $13.73 | +15.13% | 1,783,640,000 |
| Sep 1996 | $9.89 | $12.44 | $9.81 | $11.93 | +19.58% | 1,289,012,000 |
| Aug 1996 | $9.42 | $10.41 | $9.36 | $9.98 | +6.24% | 1,239,524,800 |
| Jul 1996 | $9.22 | $9.49 | $8.02 | $9.39 | +2.30% | 1,964,907,200 |
| Jun 1996 | $9.39 | $9.72 | $8.78 | $9.18 | -2.73% | 1,112,619,200 |
| May 1996 | $8.42 | $9.45 | $8.31 | $9.44 | +11.44% | 1,272,625,600 |
| Apr 1996 | $7.14 | $8.80 | $7.05 | $8.47 | +19.12% | 1,652,880,000 |
| Mar 1996 | $7.20 | $7.53 | $6.44 | $7.11 | -3.29% | 1,386,664,000 |
| Feb 1996 | $6.88 | $7.70 | $6.86 | $7.35 | +6.48% | 1,135,956,000 |
| Jan 1996 | $7.17 | $7.42 | $6.23 | $6.90 | -2.67% | 2,392,518,400 |
| Dec 1995 | $7.67 | $8.00 | $6.90 | $7.09 | -6.78% | 1,242,437,600 |
| Nov 1995 | $8.84 | $9.14 | $7.48 | $7.61 | -12.88% | 1,635,819,200 |
| Oct 1995 | $7.58 | $8.92 | $7.22 | $8.73 | +16.22% | 1,745,368,800 |
| Sep 1995 | $7.66 | $8.33 | $7.16 | $7.52 | -2.04% | 1,444,776,800 |
| Aug 1995 | $8.13 | $8.41 | $7.14 | $7.67 | -5.58% | 1,973,017,600 |
| Jul 1995 | $7.92 | $9.80 | $7.81 | $8.13 | +2.66% | 2,233,384,000 |
| Jun 1995 | $7.03 | $8.30 | $6.84 | $7.91 | +12.81% | 1,989,096,000 |
| May 1995 | $6.47 | $7.44 | $6.43 | $7.02 | +9.65% | 2,722,372,800 |
| Apr 1995 | $5.30 | $6.51 | $5.28 | $6.40 | +20.62% | 2,062,513,600 |
| Mar 1995 | $4.98 | $5.63 | $4.90 | $5.30 | +6.43% | 1,952,177,600 |
| Feb 1995 | $4.34 | $5.05 | $4.32 | $4.98 | +14.96% | 1,553,358,400 |
| Jan 1995 | $3.98 | $4.48 | $3.94 | $4.34 | +8.61% | 1,992,945,600 |
| Dec 1994 | $3.88 | $4.11 | $3.59 | $3.99 | +1.19% | 2,126,796,800 |
| Nov 1994 | $3.87 | $4.20 | $3.73 | $3.95 | +1.61% | 1,661,600,000 |
| Oct 1994 | $3.86 | $3.94 | $3.59 | $3.88 | +1.01% | 1,679,555,200 |
| Sep 1994 | $4.05 | $4.27 | $3.75 | $3.84 | -6.46% | 1,301,622,400 |
| Aug 1994 | $3.69 | $4.22 | $3.54 | $4.11 | +10.97% | 1,555,363,200 |
| Jul 1994 | $3.68 | $3.94 | $3.51 | $3.70 | +1.28% | 1,286,740,800 |
| Jun 1994 | $3.91 | $4.06 | $3.58 | $3.66 | -6.40% | 1,182,070,400 |
| May 1994 | $3.80 | $3.92 | $3.53 | $3.91 | +2.46% | 1,274,883,200 |
| Apr 1994 | $4.09 | $4.44 | $3.50 | $3.81 | -9.63% | 1,856,948,800 |
| Mar 1994 | $4.30 | $4.59 | $4.06 | $4.22 | -1.82% | 1,662,636,800 |
| Feb 1994 | $4.06 | $4.33 | $3.78 | $4.30 | +5.37% | 1,389,000,000 |
| Jan 1994 | $3.89 | $4.33 | $3.80 | $4.08 | +5.24% | 1,974,097,600 |
| Dec 1993 | $3.86 | $4.05 | $3.52 | $3.88 | +0.81% | 1,491,811,200 |
| Nov 1993 | $3.95 | $4.03 | $3.52 | $3.84 | -2.76% | 1,562,139,200 |
| Oct 1993 | $4.47 | $4.62 | $3.84 | $3.95 | -10.60% | 2,020,817,600 |
| Sep 1993 | $3.98 | $4.64 | $3.77 | $4.42 | +10.12% | 1,282,339,200 |
| Aug 1993 | $3.27 | $4.20 | $3.27 | $4.02 | +22.97% | 1,492,656,000 |
| Jul 1993 | $3.44 | $3.56 | $3.08 | $3.27 | -5.00% | 1,232,262,400 |
| Jun 1993 | $3.47 | $3.78 | $3.30 | $3.44 | -0.79% | 1,431,424,000 |
| May 1993 | $2.99 | $3.55 | $2.98 | $3.46 | +16.55% | 1,689,148,800 |
| Apr 1993 | $3.59 | $3.78 | $2.67 | $2.97 | -17.28% | 3,788,163,200 |
| Mar 1993 | $3.65 | $3.79 | $3.48 | $3.59 | -1.29% | 2,026,496,000 |
| Feb 1993 | $3.34 | $3.75 | $3.26 | $3.64 | +9.13% | 2,405,235,200 |
| Jan 1993 | $2.72 | $3.69 | $2.70 | $3.34 | +22.70% | 2,980,275,200 |
| Dec 1992 | $2.24 | $2.86 | $2.22 | $2.72 | +21.68% | 1,923,811,200 |
| Nov 1992 | $2.09 | $2.26 | $2.08 | $2.23 | +5.93% | 1,046,403,200 |
| Oct 1992 | $2.05 | $2.16 | $1.90 | $2.11 | +2.66% | 1,556,710,400 |
| Sep 1992 | $1.80 | $2.09 | $1.80 | $2.05 | +13.36% | 1,204,592,000 |
| Aug 1992 | $1.88 | $1.91 | $1.70 | $1.81 | -2.93% | 789,286,400 |
| Jul 1992 | $1.78 | $1.88 | $1.71 | $1.87 | +4.82% | 1,166,182,400 |
| Jun 1992 | $1.56 | $1.80 | $1.49 | $1.78 | +14.00% | 1,387,920,000 |
| May 1992 | $1.67 | $1.71 | $1.45 | $1.56 | -6.54% | 1,200,016,000 |
| Apr 1992 | $1.73 | $1.85 | $1.53 | $1.67 | -3.17% | 1,772,044,800 |
| Mar 1992 | $1.98 | $2.11 | $1.61 | $1.73 | -12.99% | 1,698,380,800 |
| Feb 1992 | $1.88 | $2.15 | $1.84 | $1.98 | +6.06% | 1,361,203,200 |
| Jan 1992 | $1.52 | $1.97 | $1.48 | $1.87 | +22.19% | 2,359,977,600 |
| Dec 1991 | $1.27 | $1.54 | $1.26 | $1.53 | +19.51% | 1,043,036,800 |
| Nov 1991 | $1.30 | $1.38 | $1.24 | $1.28 | +0.93% | 1,100,080,000 |
| Oct 1991 | $1.33 | $1.42 | $1.20 | $1.27 | -3.85% | 1,391,708,800 |
| Sep 1991 | $1.54 | $1.56 | $1.25 | $1.32 | -14.65% | 1,657,193,600 |
| Aug 1991 | $1.48 | $1.65 | $1.38 | $1.55 | +5.32% | 1,278,780,800 |
| Jul 1991 | $1.46 | $1.49 | $1.28 | $1.47 | +1.08% | 1,601,216,000 |
| Jun 1991 | $1.74 | $1.85 | $1.36 | $1.45 | -16.59% | 1,910,780,800 |
| May 1991 | $1.52 | $1.74 | $1.46 | $1.74 | +13.20% | 1,573,110,400 |
| Apr 1991 | $1.46 | $1.73 | $1.45 | $1.54 | +5.35% | 1,460,339,200 |
| Mar 1991 | $1.48 | $1.65 | $1.35 | $1.46 | -2.10% | 1,613,091,200 |
| Feb 1991 | $1.43 | $1.59 | $1.42 | $1.49 | +4.37% | 1,227,955,200 |
| Jan 1991 | $1.19 | $1.43 | $1.18 | $1.43 | +18.83% | 1,716,937,600 |
| Dec 1990 | $1.18 | $1.26 | $1.09 | $1.20 | +2.66% | 874,662,400 |
| Nov 1990 | $1.03 | $1.20 | $1.02 | $1.17 | +11.94% | 897,820,800 |
| Oct 1990 | $1.03 | $1.13 | $0.875 | $1.05 | +0.75% | 1,356,022,400 |
| Sep 1990 | $1.03 | $1.08 | $0.9297 | $1.04 | -0.37% | 1,079,324,800 |
| Aug 1990 | $1.39 | $1.39 | $0.9531 | $1.04 | -25.00% | 1,970,364,800 |
| Jul 1990 | $1.47 | $1.63 | $1.23 | $1.39 | -5.32% | 1,415,872,000 |
| Jun 1990 | $1.51 | $1.52 | $1.41 | $1.47 | -2.59% | 907,753,600 |
| May 1990 | $1.23 | $1.54 | $1.23 | $1.51 | +22.15% | 1,603,756,800 |
| Apr 1990 | $1.29 | $1.38 | $1.21 | $1.23 | -5.39% | 1,090,665,600 |
| Mar 1990 | $1.25 | $1.37 | $1.21 | $1.30 | +3.73% | 1,354,588,800 |
| Feb 1990 | $1.23 | $1.30 | $1.19 | $1.26 | +1.90% | 905,728,000 |
| Jan 1990 | $1.08 | $1.24 | $1.06 | $1.23 | +14.50% | 1,625,068,800 |
| Dec 1989 | $1.09 | $1.13 | $0.9375 | $1.08 | -0.72% | 854,627,200 |
| Nov 1989 | $1.05 | $1.09 | $0.9219 | $1.09 | +2.96% | 816,787,200 |
| Oct 1989 | $1.01 | $1.09 | $0.9375 | $1.05 | +4.65% | 1,284,700,800 |
| Sep 1989 | $0.9297 | $1.02 | $0.918 | $1.01 | +7.50% | 826,406,400 |
| Aug 1989 | $0.9531 | $1.04 | $0.8828 | $0.9375 | -1.64% | 1,310,659,200 |
| Jul 1989 | $0.9063 | $0.9844 | $0.8594 | $0.9531 | +5.17% | 849,689,600 |
| Jun 1989 | $1.02 | $1.05 | $0.875 | $0.9063 | -10.77% | 1,082,278,400 |
| May 1989 | $0.8984 | $1.03 | $0.8828 | $1.02 | +12.07% | 942,182,400 |
| Apr 1989 | $0.8203 | $0.9531 | $0.7695 | $0.9063 | +10.48% | 1,140,284,800 |
| Mar 1989 | $0.8047 | $0.8516 | $0.7266 | $0.8203 | +1.94% | 874,675,200 |
| Feb 1989 | $0.8203 | $0.8711 | $0.7617 | $0.8047 | -0.96% | 979,574,400 |
| Jan 1989 | $0.7422 | $0.8125 | $0.7148 | $0.8125 | +9.47% | 1,333,001,600 |
| Dec 1988 | $0.6328 | $0.75 | $0.6172 | $0.7422 | +18.75% | 1,055,660,800 |
| Nov 1988 | $0.7813 | $0.7969 | $0.6016 | $0.625 | -19.19% | 1,653,020,800 |
| Oct 1988 | $0.8438 | $0.8828 | $0.7422 | $0.7734 | -10.00% | 1,581,792,000 |
| Sep 1988 | $0.8672 | $0.9258 | $0.7969 | $0.8594 | -1.79% | 1,275,398,400 |
| Aug 1988 | $1.06 | $1.11 | $0.8672 | $0.875 | -19.42% | 1,209,648,000 |
| Jul 1988 | $1.13 | $1.14 | $1.03 | $1.09 | -3.81% | 922,579,200 |
| Jun 1988 | $0.9609 | $1.16 | $0.9531 | $1.13 | +17.48% | 1,314,406,400 |
| May 1988 | $0.9766 | $1.04 | $0.9063 | $0.9609 | -0.81% | 737,900,800 |
| Apr 1988 | $0.9141 | $1.05 | $0.9141 | $0.9688 | +5.53% | 951,699,200 |
| Mar 1988 | $0.8828 | $1.02 | $0.8594 | $0.918 | +3.98% | 1,543,497,600 |
| Feb 1988 | $0.7969 | $0.9141 | $0.7188 | $0.8828 | +10.78% | 1,054,080,000 |
| Jan 1988 | $0.8438 | $0.9141 | $0.6758 | $0.7969 | -3.77% | 1,298,822,400 |
| Dec 1987 | $0.6875 | $0.875 | $0.6484 | $0.8281 | +23.26% | 1,350,620,800 |
| Nov 1987 | $0.8125 | $0.8906 | $0.6328 | $0.6719 | -17.31% | 1,339,526,400 |
| Oct 1987 | $1.21 | $1.31 | $0.5573 | $0.8125 | -32.47% | 2,649,120,000 |
| Sep 1987 | $1.10 | $1.23 | $1.07 | $1.20 | +9.47% | 1,329,249,600 |
| Aug 1987 | $0.9792 | $1.17 | $0.9323 | $1.10 | +10.48% | 1,222,416,000 |
| Jul 1987 | $0.9115 | $1.05 | $0.8906 | $0.9948 | +8.52% | 1,034,208,000 |
| Jun 1987 | $0.9167 | $0.9401 | $0.8229 | $0.9167 | +0.28% | 1,201,339,200 |
| May 1987 | $0.974 | $0.9896 | $0.8229 | $0.9141 | -6.65% | 906,225,600 |
| Apr 1987 | $0.8021 | $1.00 | $0.7969 | $0.9792 | +19.75% | 1,599,945,600 |
| Mar 1987 | $0.7865 | $0.875 | $0.7135 | $0.8177 | +3.29% | 1,420,507,200 |
| Feb 1987 | $0.6563 | $0.8021 | $0.6458 | $0.7917 | +21.60% | 1,742,361,600 |
| Jan 1987 | $0.4323 | $0.651 | $0.4323 | $0.651 | +48.81% | 1,794,556,800 |
| Dec 1986 | $0.4688 | $0.4948 | $0.4323 | $0.4375 | -8.70% | 667,641,600 |
| Nov 1986 | $0.4193 | $0.4792 | $0.4063 | $0.4792 | +13.58% | 445,099,200 |
| Oct 1986 | $0.4115 | $0.4479 | $0.375 | $0.4219 | +3.85% | 710,644,800 |
| Sep 1986 | $0.4792 | $0.4844 | $0.3906 | $0.4063 | -15.22% | 675,590,400 |
| Aug 1986 | $0.3906 | $0.5052 | $0.3411 | $0.4792 | +26.03% | 605,889,600 |
| Jul 1986 | $0.4792 | $0.4844 | $0.3594 | $0.3802 | -20.65% | 876,595,200 |
| Jun 1986 | $0.5677 | $0.5729 | $0.4531 | $0.4792 | -15.60% | 665,659,200 |
| May 1986 | $0.5938 | $0.6198 | $0.526 | $0.5677 | -4.39% | 575,894,400 |
| Apr 1986 | $0.5417 | $0.651 | $0.5104 | $0.5938 | +9.62% | 932,731,200 |
| Mar 1986 | $0.5781 | $0.6094 | $0.526 | $0.5417 | -6.31% | 837,345,600 |
| Feb 1986 | $0.5885 | $0.6719 | $0.5781 | $0.5781 | -1.77% | 1,237,065,600 |
| Jan 1986 | $0.6094 | $0.6458 | $0.5469 | $0.5885 | -3.42% | 922,041,600 |
| Dec 1985 | $0.5938 | $0.651 | $0.5729 | $0.6094 | +2.63% | 613,545,600 |
| Nov 1985 | $0.5313 | $0.6198 | $0.5052 | $0.5938 | +11.76% | 759,033,600 |
| Oct 1985 | $0.5365 | $0.5469 | $0.4323 | $0.5313 | -0.97% | 781,305,600 |
| Sep 1985 | $0.5417 | $0.5677 | $0.5104 | $0.5365 | -0.96% | 501,700,800 |
| Aug 1985 | $0.5885 | $0.625 | $0.5208 | $0.5417 | -7.96% | 429,403,200 |
| Jul 1985 | $0.5417 | $0.6198 | $0.5313 | $0.5885 | +8.65% | 732,268,800 |
| Jun 1985 | $0.5495 | $0.5651 | $0.4688 | $0.5417 | -1.42% | 881,851,200 |
| May 1985 | $0.5729 | $0.5885 | $0.5208 | $0.5495 | -4.09% | 555,192,000 |
| Apr 1985 | $0.5833 | $0.6094 | $0.5469 | $0.5729 | -0.90% | 411,076,800 |
| Mar 1985 | $0.5833 | $0.5885 | $0.5052 | $0.5781 | -0.89% | 520,699,200 |
| Feb 1985 | $0.6406 | $0.6719 | $0.5677 | $0.5833 | -8.94% | 499,780,800 |
| Jan 1985 | $0.5833 | $0.6771 | $0.5677 | $0.6406 | +9.82% | 649,732,800 |
| Dec 1984 | $0.5938 | $0.612 | $0.5156 | $0.5833 | -1.75% | 509,880,000 |
| Nov 1984 | $0.5781 | $0.6198 | $0.5573 | $0.5938 | +2.70% | 512,116,800 |
| Oct 1984 | $0.6458 | $0.6927 | $0.5521 | $0.5781 | -10.48% | 770,966,400 |
| Sep 1984 | $0.75 | $0.7552 | $0.6198 | $0.6458 | -13.89% | 543,696,000 |
| Aug 1984 | $0.6354 | $0.7813 | $0.6354 | $0.75 | +18.03% | 692,928,000 |
| Jul 1984 | $0.6302 | $0.6458 | $0.526 | $0.6354 | +0.83% | 557,880,000 |
| Jun 1984 | $0.6458 | $0.7135 | $0.5885 | $0.6302 | -2.02% | 511,579,200 |
| May 1984 | $0.7292 | $0.7917 | $0.6198 | $0.6432 | -11.79% | 515,313,600 |
| Apr 1984 | $0.75 | $0.75 | $0.6406 | $0.7292 | -2.78% | 488,884,800 |
| Mar 1984 | $0.776 | $0.7917 | $0.7083 | $0.75 | -3.36% | 484,243,200 |
| Feb 1984 | $0.7656 | $0.7969 | $0.6458 | $0.776 | +1.36% | 823,704,000 |
| Jan 1984 | $0.8698 | $0.9063 | $0.7031 | $0.7656 | -12.50% | 604,464,000 |
| Dec 1983 | $0.8698 | $0.901 | $0.8229 | $0.875 | +0.60% | 351,945,600 |
| Nov 1983 | $0.7865 | $0.901 | $0.7292 | $0.8698 | +10.60% | 516,513,600 |
| Oct 1983 | $0.8594 | $0.9167 | $0.7708 | $0.7865 | -8.48% | 527,534,400 |
| Sep 1983 | $0.8542 | $0.9635 | $0.8281 | $0.8594 | +0.61% | 511,934,400 |
| Aug 1983 | $0.8385 | $0.8646 | $0.7448 | $0.8542 | +1.86% | 582,264,000 |
| Jul 1983 | $0.7813 | $1.03 | $0.7344 | $0.8385 | +8.05% | 699,892,800 |
| Jun 1983 | $0.5938 | $0.8125 | $0.5729 | $0.776 | +30.13% | 576,096,000 |
| May 1983 | $0.5156 | $0.6224 | $0.50 | $0.5964 | +15.66% | 519,955,200 |
| Apr 1983 | $0.5026 | $0.5182 | $0.4505 | $0.5156 | +2.59% | 400,540,800 |
| Mar 1983 | $0.4844 | $0.513 | $0.4297 | $0.5026 | +3.76% | 512,179,200 |
| Feb 1983 | $0.4479 | $0.4948 | $0.4427 | $0.4844 | +8.14% | 500,918,400 |
| Jan 1983 | $0.4036 | $0.4857 | $0.3854 | $0.4479 | +10.97% | 698,688,000 |
| Dec 1982 | $0.3984 | $0.4271 | $0.3568 | $0.4036 | +1.31% | 789,628,800 |
| Nov 1982 | $0.3867 | $0.4297 | $0.3411 | $0.3984 | +3.03% | 709,046,400 |
| Oct 1982 | $0.3438 | $0.4323 | $0.3385 | $0.3867 | +13.36% | 657,244,800 |
| Sep 1982 | $0.3724 | $0.4167 | $0.3411 | $0.3411 | -10.88% | 821,433,600 |
| Aug 1982 | $0.3411 | $0.3854 | $0.276 | $0.3828 | +13.95% | 850,387,200 |
| Jul 1982 | $0.3255 | $0.3542 | $0.3047 | $0.3359 | +3.20% | 387,024,000 |
| Jun 1982 | $0.3099 | $0.3307 | $0.2943 | $0.3255 | +3.31% | 335,548,800 |
| May 1982 | $0.3281 | $0.3594 | $0.3099 | $0.3151 | -3.97% | 384,432,000 |
| Apr 1982 | $0.3021 | $0.3438 | $0.2943 | $0.3281 | +9.57% | 517,612,800 |
| Mar 1982 | $0.276 | $0.3021 | $0.237 | $0.2995 | +12.75% | 345,552,000 |
| Feb 1982 | $0.263 | $0.2708 | $0.2474 | $0.2656 | -1.92% | 238,080,000 |
| Jan 1982 | $0.237 | $0.2813 | $0.2161 | $0.2708 | +15.56% | 375,302,400 |
| Dec 1981 | $0.2604 | $0.2682 | $0.2344 | $0.2344 | -10.00% | 280,924,800 |
| Nov 1981 | $0.2995 | $0.3099 | $0.25 | $0.2604 | -12.28% | 213,916,800 |
| Oct 1981 | $0.2526 | $0.2995 | $0.2526 | $0.2969 | +17.53% | 256,646,400 |
| Sep 1981 | $0.2969 | $0.3151 | $0.237 | $0.2526 | -13.39% | 278,121,600 |
| Aug 1981 | $0.349 | $0.349 | $0.2917 | $0.2917 | -17.04% | 163,324,800 |
| Jul 1981 | $0.3698 | $0.3776 | $0.3385 | $0.3516 | -6.25% | 189,408,000 |
| Jun 1981 | $0.4245 | $0.4245 | $0.362 | $0.375 | -12.20% | 214,953,600 |
| May 1981 | $0.3932 | $0.4375 | $0.3672 | $0.4271 | +8.61% | 220,483,200 |
| Apr 1981 | $0.3802 | $0.4245 | $0.3672 | $0.3932 | +4.14% | 286,550,400 |
| Mar 1981 | $0.375 | $0.388 | $0.3411 | $0.3776 | +3.57% | 290,102,400 |
| Feb 1981 | $0.3776 | $0.4245 | $0.3438 | $0.3646 | -6.04% | 319,046,400 |
| Jan 1981 | $0.4193 | $0.4401 | $0.388 | $0.388 | -7.45% | 211,804,800 |
| Dec 1980 | $0.4531 | $0.4661 | $0.401 | $0.4193 | -13.44% | 309,139,200 |
| Nov 1980 | $0.4375 | $0.5182 | $0.4375 | $0.4844 | +10.71% | 189,840,000 |
| Oct 1980 | $0.4688 | $0.5169 | $0.4271 | $0.4375 | -5.62% | 218,707,200 |
| Sep 1980 | $0.4622 | $0.4974 | $0.4531 | $0.4635 | +1.71% | 179,904,000 |
| Aug 1980 | $0.4388 | $0.487 | $0.4349 | $0.4557 | +3.24% | 274,444,800 |
| Jul 1980 | $0.3477 | $0.444 | $0.3477 | $0.4414 | +28.90% | 288,806,400 |
| Jun 1980 | $0.3555 | $0.3607 | $0.3385 | $0.3424 | -3.31% | 214,003,200 |
| May 1980 | $0.3203 | $0.3594 | $0.3203 | $0.3542 | +11.02% | 191,712,000 |
| Apr 1980 | $0.3229 | $0.3307 | $0.2865 | $0.319 | -0.81% | 252,595,200 |
| Mar 1980 | $0.3255 | $0.3359 | $0.2995 | $0.3216 | – | 162,451,200 |
Seasonality
INTC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.5% | 2.1% | 3.9% | 5.0% | 2.5% | 1.3% | -6.1% | -1.4% | 7.6% | -1.6% | 7.0% | -1.8% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 25.9% | -1.9% | -3.2% | 114.1% | 21.4% | 21.8% | -35.4% | -0.8% | 34.3% | -45.3% | ||
| 2025 | -3.1% | 22.1% | -4.3% | -11.5% | -2.7% | 14.6% | -11.6% | 23.0% | 37.8% | 19.2% | 1.4% | -9.0% |
| 2024 | -14.3% | 0.2% | 2.6% | -31.0% | 1.7% | 0.4% | -0.7% | -27.8% | 6.4% | -8.3% | 11.8% | -16.6% |
| 2023 | 6.9% | -10.7% | 31.0% | -4.9% | 1.6% | 6.4% | 7.0% | -1.4% | 1.2% | 2.7% | 22.9% | 12.4% |
| 2022 | -5.2% | -1.5% | 3.9% | -12.0% | 2.7% | -15.8% | -2.9% | -11.2% | -19.3% | 10.3% | 7.2% | -12.1% |
| 2021 | 11.4% | 10.2% | 5.3% | -10.1% | -0.1% | -1.7% | -4.3% | 1.3% | -1.4% | -8.0% | 1.1% | 4.7% |
| 2020 | 6.8% | -12.7% | -2.5% | 10.8% | 5.5% | -4.9% | -20.2% | 7.5% | 1.6% | -14.5% | 10.0% | 3.0% |
| 2019 | 0.4% | 13.1% | 1.4% | -5.0% | -13.2% | 8.7% | 5.6% | -5.6% | 8.7% | 9.7% | 3.3% | 3.1% |
| 2018 | 4.3% | 3.1% | 5.7% | -0.9% | 7.6% | -9.9% | -3.2% | 1.3% | -2.4% | -0.9% | 5.8% | -4.8% |
| 2017 | 1.5% | -1.0% | -0.4% | 0.2% | 0.6% | -6.6% | 5.1% | -0.4% | 8.6% | 19.5% | -0.8% | 2.9% |