Intel Corp (INTC)

Add to Watchlists
Create an Alert
43.61 -1.28  -2.85% NASDAQ May 20, 16:58 Delayed 2m USD

Intel Total Return Price:

43.61 for May 20, 2019
View 4,000+ financial data types
Browse...
View Full Chart

Intel Corp Total Return Price Chart

Export Data
Save Image
Print Image

Intel Corp Historical Total Return Price Data

View and export this data going back to 1972. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
May 20, 2019 43.61
May 17, 2019 44.89
May 16, 2019 45.53
May 15, 2019 45.62
May 14, 2019 45.17
May 13, 2019 44.76
May 10, 2019 46.20
May 9, 2019 46.62
May 8, 2019 49.24
May 7, 2019 50.48
May 6, 2019 51.22
May 3, 2019 51.44
May 2, 2019 50.24
May 1, 2019 50.45
April 30, 2019 50.73
April 29, 2019 50.80
April 26, 2019 52.11
April 25, 2019 57.26
April 24, 2019 58.36
April 23, 2019 58.42
April 22, 2019 58.46
April 18, 2019 58.13
April 17, 2019 58.20
April 16, 2019 56.36
April 15, 2019 55.94
April 12, 2019 56.08
   
April 11, 2019 55.46
April 10, 2019 55.41
April 9, 2019 54.98
April 8, 2019 55.34
April 5, 2019 55.26
April 4, 2019 55.58
April 3, 2019 55.14
April 2, 2019 54.03
April 1, 2019 54.18
March 29, 2019 53.37
March 28, 2019 52.79
March 27, 2019 52.84
March 26, 2019 53.11
March 25, 2019 52.46
March 22, 2019 52.94
March 21, 2019 54.31
March 20, 2019 53.49
March 19, 2019 53.84
March 18, 2019 53.77
March 15, 2019 54.00
March 14, 2019 53.11
March 13, 2019 54.04
March 12, 2019 53.24
March 11, 2019 53.03
March 8, 2019 52.16

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price


The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. YCharts offers 2 methods for calculating total return. Both methods assume that all dividends are reinvested and that no taxes were collected. Both methods also account for stock splits and stock dividends. The specific process used for each is outlined below:

Total Return Price:

The prices in this series are adjusted on dividend ex-date by reducing the price prior to the dividend payment by applying a dividend adjustment factor calculated as (1 - Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be equal to the Price after the most recent dividend but always lower than the Price prior to any dividend payments. By calculating the percentage change of the Total Return Price between any two points one can see the performance of the security including the re-invested dividends.

Total Return Price (Forward Adjusted):

The prices in this series are adjusted on dividend ex-date by increasing the price after the dividend payment by applying a dividend adjustment factor calculated as (1 + Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be higher than the Price after any dividend payment. By calculating the percentage change of the Total Return Price (Forward Adjusted) between any two points one can see the performance of the security including the re-invested dividends.

The "Total Return Price (Forward Adjusted)" method is used in all of YCharts Total Return calculations (Such as "1 Year Total Return"). This method provides the most accurate calculation and produces returns consistent with most other sources. Both methods have their merits and will produce very similar results.
Learn More

Advertisement

INTC Total Return Price Benchmarks

Benchmarks
Advanced Micro Devices Inc 26.68
KLA-Tencor Corp 105.50
Micron Technology Inc 34.79

INTC Total Return Price Range, Past 5 Years

Minimum 22.63 May 20 2014
Maximum 58.46 Apr 22 2019
Average 36.17

Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("INTC", "total_return_price")
  • Last 5 data points: =YCS("INTC", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.