|
Market Closed -
Other stock markets
|
Pre-market 07:55:43 | |||
| 96.98 USD | -5.84% |
|
95.40 | -1.63% |
| 07-17 | Wall Street ends lower as chip weakness offsets solid earnings, economic data | RE |
| 07-17 | Intel, Google Cloud Expand AI Partnership With Gemini Enterprise Rollout | MT |
Quotes 5-day view: Intel Corporation
Delayed Quote Nasdaq
| 10/07/2026 | 13/07/2026 | 14/07/2026 | 15/07/2026 | 16/07/2026 | |
|---|---|---|---|---|---|
| Last | US$109.84 | US$103.12 | US$107.76 | US$102.99 | US$97.06 |
| Volume | 70,846,601 | 100,988,772 | 91,129,016 | 120,625,478 | 105,924,920 |
| Change | -2.40% | -6.12% | +4.50% | -4.43% | -5.76% |
| Opening | US$109.58 | US$105.98 | US$107.98 | US$109.30 | US$101.14 |
| High | US$110.85 | US$106.17 | US$109.19 | US$109.61 | US$101.88 |
| Low | US$107.45 | US$101.79 | US$103.59 | US$99.20 | US$95.48 |
Performance
| 1 day | -1.35% | ||
| 1 week | -12.03% | ||
| Current month | -30.55% | ||
| 1 month | -24.15% | ||
| 3 months | +49.34% | ||
| 6 months | +100.70% | ||
| Current year | +162.82% | ||
| 1 year | +323.12% | ||
| 3 years | +192.55% | ||
| 5 years | +73.77% | ||
| 10 years | +176.53% |
Volumes
marketsDaily volume
107,633,900
Estimated daily volume
107,633,900
Avg. Volume 20 sessions
106,019,951
Daily volume ratio
1.02
Avg. Volume 20 sessions USD
10,281,814,847.98
Record volume 1
567,760,128
Record volume 2
546,630,400
Record volume 3
523,907,959
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
517,627,740,000
Net sales (USD)
52,853,000,000
Number of employees
85,100
Sales / Employee (USD)
621,069
Free-Float
85.28 %
Free-Float capitalization (USD)
441,425,896,482
Average Daily Capital Traded
1.99%
Indicators
Moving average 5 days
108.7
Moving average 20 days
123.04
Moving average 50 days
117.44
Moving average 100 days
85.97
Price spread / (MMA5)
+12.08%
Price spread / (MMA20)
+26.88%
Price spread / (MMA50)
+21.09%
Price spread / (MMA100)
-11.35%
STIM
RSI 9 days
38.96
RSI 14 days
43.21
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -5.84% | -12.03% | +323.12% | +192.55% | 518B | |
| -2.40% | +1.61% | +21.50% | +356.13% | 5,147B | |
| +1.23% | +0.20% | +122.52% | +317.94% | 1,965B | |
| -5.03% | -3.66% | +33.28% | +321.40% | 1,876B | |
| -5.65% | -10.08% | +610.35% | +1,231.46% | 1,021B | |
| -11.53% | +84.20% | +517.09% | +1,461.02% | 1,019B | |
| -5.33% | -3.18% | +221.92% | +332.07% | 863B | |
| -5.41% | -12.73% | +78.10% | - | 296B | |
| -3.31% | -3.35% | +33.37% | +61.03% | 274B | |
| -15.03% | -13.58% | +2,435.10% | - | 247B | |
| Average | -3.17% | -1.85% | +439.64% | +534.20% | 1,322B | |
| Weighted average by Cap. | -1.56% | +0.50% | +193.26% | +489.62% |
Historical Quotes: Intel Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
fa5f46390d.yYcxqUGPK4D5JYCZ8Hj-vzHmT7VdLZaqAUAe4ZeOk24.n_5AyjTFQPSPVOWonwKh-EKLfe0SfvqeXgRbk8LIwjao0mfLF7ZM5JAR6w
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 | 96.98 | 9,219,873 | 80,874,581 |
| 04:00:00 | 96.98 | 100 | 71,654,708 |
| 04:00:00 | 96.98 | 100 | 71,654,608 |
| 04:00:00 | 96.98 | 100 | 71,654,508 |
| 04:00:00 | 96.98 | 100 | 71,654,408 |
| 04:00:00 | 96.98 | 100 | 71,654,308 |
| 04:00:00 | 96.98 | 100 | 71,654,208 |
| 03:59:59 | 96.99 | 1,543 | 71,654,108 |
| 03:59:59 | 96.99 | 736 | 71,652,565 |
| 03:59:59 | 96.99 | 1,438 | 71,651,829 |
Course Extremes
| 1 week | 95.48 |  | 110.85 |
| 1 month | 95.48 | | 142.35 |
| Current year | 37.76 | | 142.35 |
| 1 year | 18.96 | | 142.35 |
| 3 years | 17.66 | | 142.35 |
| 5 years | 17.66 | | 142.35 |
| 10 years | 17.66 | | 142.35 |
Monthly variations
Annual variations
| 2026 | +163.04% | ||
| 2025 | +84.04% | ||
| 2024 | -60.10% | ||
| 2023 | +90.12% | ||
| 2022 | -48.68% | ||
| 2021 | +3.37% | ||
| 2020 | -16.76% | ||
| 2019 | +27.53% | ||
| 2018 | +1.67% | ||
| 2017 | +27.27% | ||
| 2016 | +5.28% | ||
| 2015 | -5.07% | ||
| 2014 | +39.82% | ||
| 2013 | +25.87% | ||
| 2012 | -14.97% | ||
| 2011 | +15.31% | ||
| 2010 | +3.09% | ||
| 2009 | +39.15% | ||
| 2008 | -45.01% | ||
| 2007 | +31.65% | ||
| 2006 | -18.87% | ||
| 2005 | +6.71% | ||
| 2004 | -27.02% | ||
| 2003 | +105.84% | ||
| 2002 | -50.49% | ||
| 2001 | +4.62% | ||
| 2000 | -26.96% | ||
| 1999 | +38.85% | ||
| 1998 | +68.77% | ||
| 1997 | +7.30% | ||
| 1996 | +130.73% | ||
| 1995 | +77.69% | ||
| 1994 | +3.02% | ||
| 1993 | +42.53% | ||
| 1992 | +77.55% | ||
| 1991 | +27.27% | ||
| 1990 | +11.59% | ||
| 1989 | +45.26% | ||
| 1988 | -10.38% | ||
| 1987 | +89.29% | ||
| 1986 | -28.21% | ||
| 1985 | +4.46% | ||
| 1984 | -33.33% | ||
| 1983 | +116.77% | ||
| 1982 | +72.22% | ||
| 1981 | -44.10% | ||
| 1980 | +19.26% | ||
| 1979 | +36.36% | ||
| 1978 | +10.00% | ||
| 1977 | -23.73% | ||
| 1976 | -18.62% | ||
| 1975 | +222.22% | ||
| 1974 | -71.15% | ||
| 1973 | +59.18% | ||
| 1972 | -3.92% |
- Stock Market
- Stocks
- INTC Stock
- Quotes Intel Corporation
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
