|
Market Closed -
Other stock markets
|
After hours 04:41:31 | |||
| 102.99 USD | -4.43% |
|
103.15 | +0.16% |
| 02:20am | Megacap Tech Names Push Indexes Higher | DJ |
| 12:42am | Chip-Machine Supplier ASML Raises Guidance Again on Unrelenting AI Demand -- 5th Update | DJ |
Quotes 5-day view: Intel Corporation
Delayed Quote Nasdaq
| 09/07/2026 | 10/07/2026 | 13/07/2026 | 14/07/2026 | 16/07/2026 | |
|---|---|---|---|---|---|
| Last | US$112.54 | US$109.84 | US$103.12 | US$107.76 | US$102.99 |
| Volume | 99,352,457 | 70,846,601 | 100,988,772 | 91,129,016 | 119,725,944 |
| Change | +2.09% | -2.40% | -6.12% | +4.50% | -4.43% |
| Opening | US$114.87 | US$109.58 | US$105.98 | US$107.98 | US$109.30 |
| High | US$116.77 | US$110.85 | US$106.17 | US$109.19 | US$109.61 |
| Low | US$111.51 | US$107.45 | US$101.79 | US$103.59 | US$99.20 |
Performance
| 1 day | -4.37% | ||
| 1 week | -6.58% | ||
| Current month | -26.24% | ||
| 1 month | -19.45% | ||
| 3 months | +58.59% | ||
| 6 months | +113.14% | ||
| Current year | +179.11% | ||
| 1 year | +349.35% | ||
| 3 years | +199.65% | ||
| 5 years | +84.54% | ||
| 10 years | +193.67% |
Volumes
marketsDaily volume
119,725,944
Estimated daily volume
119,725,944
Avg. Volume 20 sessions
109,009,074
Daily volume ratio
1.1
Avg. Volume 20 sessions USD
11,226,844,531.26
Record volume 1
567,760,128
Record volume 2
546,630,400
Record volume 3
523,907,959
Capital turnover ratio
0.02
Float rotation
0.03
Basic data
Market Cap (USD)
541,601,760,000
Net sales (USD)
52,853,000,000
Number of employees
85,100
Sales / Employee (USD)
621,069
Free-Float
85.28 %
Free-Float capitalization (USD)
461,870,614,670
Average Daily Capital Traded
2.07%
Indicators
Moving average 5 days
108.7
Moving average 20 days
123.88
Moving average 50 days
117.17
Moving average 100 days
85.97
Price spread / (MMA5)
+5.54%
Price spread / (MMA20)
+20.29%
Price spread / (MMA50)
+13.77%
Price spread / (MMA100)
-16.52%
STIM
RSI 9 days
32.24
RSI 14 days
39.4
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.43% | -6.58% | +349.35% | +199.65% | 542B | |
| +0.33% | +4.11% | +24.49% | +357.37% | 5,130B | |
| +0.83% | 0.00% | +122.83% | +312.86% | 1,953B | |
| +1.33% | +1.44% | +40.34% | +333.11% | 1,851B | |
| -8.02% | -4.69% | +652.88% | +1,287.78% | 1,110B | |
| +8.83% | +108.20% | +594.00% | +1,664.41% | 937B | |
| -3.46% | +2.27% | +240.04% | +347.21% | 894B | |
| -1.48% | -7.74% | +88.30% | - | 300B | |
| -1.43% | -0.04% | +37.93% | +64.23% | 278B | |
| +5.79% | +0.97% | +2,899.59% | - | 233B | |
| Average | -0.22% | +0.85% | +504.97% | +570.83% | 1,323B | |
| Weighted average by Cap. | -0.01% | +3.72% | +214.65% | +510.96% |
Historical Quotes: Intel Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
de.QfVrTWcQlDpwEVAmKeXG_STw2NVw1kMyCPJc02ZHCgU.daImKAhY9147XWlFeLLzrn2ZlJEXvBlRXZgyuSMUUGwvzSwjOFamexMjIw
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 | 102.99 | 10,885,141 | 96,102,219 |
| 04:00:00 | 102.96 | 1,955 | 85,217,078 |
| 04:00:00 | 102.96 | 5,063 | 85,215,123 |
| 04:00:00 | 102.97 | 100 | 85,210,060 |
| 04:00:00 | 102.97 | 100 | 85,209,960 |
| 03:59:59 | 102.98 | 100 | 85,209,860 |
| 03:59:59 | 102.97 | 100 | 85,209,760 |
| 03:59:59 | 102.98 | 100 | 85,209,660 |
| 03:59:59 | 102.99 | 5,500 | 85,209,560 |
| 03:59:59 | 102.99 | 100 | 85,204,060 |
Course Extremes
| 1 week | 99.2 |  | 116.77 |
| 1 month | 99.2 | | 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 | +192.03% | ||
| 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
