|
Market Closed -
Other stock markets
|
After hours 04:42:12 | |||
| 91.00 USD | +0.89% |
|
91.14 | +0.15% |
| 07-31 | Global markets live: Microsoft, Apple, Tesla, Intel, Coinbase… |  |
| 07-31 | Alliance Witan falls short of benchmark but dividend growth continues | AN |
Quotes 5-day view: Intel Corporation
Delayed Quote Nasdaq
| 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | 04/08/2026 | |
|---|---|---|---|---|---|
| Last | US$86.30 | US$81.88 | US$91.13 | US$90.20 | US$91.00 |
| Volume | 154,346,670 | 152,394,563 | 140,322,599 | 109,039,502 | 93,554,390 |
| Change | -5.86% | -5.12% | +11.30% | -1.02% | +0.89% |
| Opening | US$86.62 | US$86.57 | US$86.51 | US$96.72 | US$88.40 |
| High | US$88.28 | US$88.47 | US$94.10 | US$97.90 | US$91.68 |
| Low | US$83.10 | US$81.79 | US$85.97 | US$90.13 | US$85.62 |
Performance
| 1 day | +0.96% | ||
| 1 week | -0.73% | ||
| Current month | +0.89% | ||
| 1 month | -25.53% | ||
| 3 months | -4.99% | ||
| 6 months | +84.77% | ||
| Current year | +146.61% | ||
| 1 year | +366.67% | ||
| 3 years | +160.97% | ||
| 5 years | +68.33% | ||
| 10 years | +165.69% |
Volumes
marketsDaily volume
93,554,385
Estimated daily volume
93,554,385
Avg. Volume 20 sessions
122,143,845
Daily volume ratio
0.77
Avg. Volume 20 sessions USD
11,115,089,895
Record volume 1
567,760,128
Record volume 2
546,630,400
Record volume 3
523,907,959
Capital turnover ratio
0.02
Float rotation
0.03
Basic data
Market Cap (USD)
454,968,800,000
Net sales (USD)
52,853,000,000
Number of employees
85,100
Sales / Employee (USD)
621,069
Free-Float
85.33 %
Free-Float capitalization (USD)
388,204,401,820
Average Daily Capital Traded
2.44%
Indicators
Moving average 5 days
88.24
Moving average 20 days
102.01
Moving average 50 days
113.22
Moving average 100 days
92.46
Price spread / (MMA5)
-3.04%
Price spread / (MMA20)
+12.09%
Price spread / (MMA50)
+24.42%
Price spread / (MMA100)
+1.60%
STIM
RSI 9 days
40.14
RSI 14 days
40.51
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.89% | -0.73% | +366.67% | +160.97% | 455B | |
| +2.93% | +5.15% | +14.80% | +364.20% | 4,862B | |
| -2.27% | +0.85% | +107.89% | +322.46% | 1,947B | |
| +0.76% | +2.35% | +31.74% | +343.21% | 1,852B | |
| +0.79% | -7.85% | +669.69% | +1,099.05% | 930B | |
| -8.79% | +56.70% | +507.36% | +1,211.30% | 871B | |
| +1.78% | -2.08% | +174.15% | +328.32% | 776B | |
| -0.26% | -10.24% | +70.70% | - | 256B | |
| -2.43% | -3.71% | +47.23% | +56.60% | 252B | |
| -1.51% | -2.69% | +62.72% | +88.98% | 179B | |
| Average | -0.68% | -2.81% | +205.30% | +441.68% | 1,238B | |
| Weighted average by Cap. | +0.46% | -1.81% | +141.24% | +451.12% |
Historical Quotes: Intel Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4042d0991c804bfc1c9e8.lC3XyHZFyCa2vhSj2sJleQ1mwNxMfgRLL4peUKw2bwI.212lnQELsEX-2iftnLQLFVVXh-kAP3ASXr0zPdt0LWTdaZO5ByCqR9vyIA
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 | 91.00 | 6,226,921 | 67,280,823 |
| 03:59:59 | 91.00 | 100 | 61,053,902 |
| 03:59:59 | 90.99 | 349 | 61,053,802 |
| 03:59:59 | 90.99 | 100 | 61,053,453 |
| 03:59:59 | 90.99 | 100 | 61,053,353 |
| 03:59:59 | 90.99 | 100 | 61,053,253 |
| 03:59:59 | 90.99 | 100 | 61,053,153 |
| 03:59:59 | 90.99 | 100 | 61,053,053 |
| 03:59:59 | 90.99 | 100 | 61,052,953 |
| 03:59:59 | 90.99 | 100 | 61,052,853 |
Course Extremes
| 1 week | 81.79 |  | 97.9 |
| 1 month | 81.79 | | 127.3 |
| Current year | 37.76 | | 142.35 |
| 1 year | 19.35 | | 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 | +144.44% | ||
| 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
Select your edition
All financial news and data tailored to specific country editions
