Quotes 5-day view: Intel Corporation

Delayed Quote Nasdaq
Intel Corporation(INTC) : Historical Chart (5-day)
  07/07/2026 08/07/2026 09/07/2026 10/07/2026 14/07/2026
Last US$110.39 US$110.24 US$112.54 US$109.84 US$103.05
Volume 140,405,927 105,488,080 99,352,457 70,846,601 54,422,259
Change -9.66% -0.14% +2.09% -2.40% -6.23%
Opening US$116.30 US$108.30 US$114.87 US$109.58 US$105.98
High US$116.47 US$110.49 US$116.77 US$110.85 US$106.17
Low US$108.30 US$104.41 US$111.51 US$107.45 US$102.61

Performance

1 day-6.19%
1 week-15.72%
Current month-26.24%
1 month-19.45%
3 months+58.01%
6 months+117.78%
Current year+179.11%
1 year+342.02%
3 years+204.07%
5 years+81.10%
10 years+194.17%

Volumes

markets
Daily volume
54,422,259
Estimated daily volume
87,458,338
Avg. Volume 20 sessions
110,880,630
Daily volume ratio
0.79
Avg. Volume 20 sessions USD
11,419,041,680.55
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
0.03

Basic data

Market Cap (USD)
552,055,840,000
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)
470,785,706,417
Average Daily Capital Traded
2.07%

Indicators

Moving average 5 days
113.04
Moving average 20 days
124.44
Moving average 50 days
116.5
Moving average 100 days
84.78
Price spread / (MMA5)
+9.77%
Price spread / (MMA20)
+20.83%
Price spread / (MMA50)
+13.12%
Price spread / (MMA100)
-17.68%
STIM
RSI 9 days
39.92
RSI 14 days
44.98

Change 5-day change 1-year change 3-year change Capi.($)
-6.24%-15.72%+342.02%+204.07% 552B
-3.32%+4.34%+24.36%+343.79% 5,110B
+1.04%-0.20%+121.82%+322.15% 1,951B
-3.41%+3.32%+40.17%+333.88% 1,903B
-5.02%-5.61%+683.69%+1,340.46% 1,106B
-15.37%+84.50%+526.49%+1,498.79% 1,058B
-3.60%-2.43%+268.33%+364.67% 910B
-7.61%-7.30%+106.66% - 345B
-3.62%-0.84%+36.76%+64.35% 283B
-12.86%-19.45%+2,596.95% - 261B
Average -5.97%+0.29%+474.72%+559.02% 1,348B
Weighted average by Cap. -4.18%+3.55%+215.85%+508.95%

Historical Quotes: Intel Corporation

DateOpeningHighLowCloseVolumeChange

Latest transactions

e7f2ef00678f66.bcL8RzuJzea0zh-bbtvdwenbSSgYlmbKA_9uPSdfGMI.KJSGNwO6i4T2pWjSGZKYtrqUDQVi9yKdMdIPeldqTKYXip8jduaLqfOmWg
DatePriceVolumeTotal
01:32:40 103.0516042,277,841
01:32:39 103.0625042,277,681
01:32:39 103.0612642,277,431
01:32:39 103.0610042,277,305
01:32:39 103.0610042,277,205
01:32:39 103.0610042,277,105
01:32:39 103.0550042,277,005
01:32:39 103.0610042,276,505
01:32:39 103.0610042,276,405
01:32:39 103.0620042,276,305
Chart Intel Corporation

Course Extremes

1 week 102.61
Extreme 102.6101
116.77
1 month 102.61
Extreme 102.6101
142.35
Current year 37.76
Extreme 37.76
142.35
1 year 18.96
Extreme 18.965
142.35
3 years 17.66
Extreme 17.665
142.35
5 years 17.66
Extreme 17.665
142.35
10 years 17.66
Extreme 17.665
142.35

Monthly variations

Annual variations

2026+197.67%
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%
  1. Stock Market
  2. Stocks
  3. INTC Stock
  4. Quotes Intel Corporation