Quotes 5-day view: Intel Corporation

Delayed Quote Nasdaq
Intel Corporation(INTC) : Historical Chart (5-day)
  2024-07-19 2024-07-22 2024-07-23 2024-07-24 2024-07-25
Last 32.98 $ 33.37 $ 32.95 $ 31.7 $ 31.70 $
Volume 69 628 654 48 503 749 29 466 374 62 216 669 32 489 675
Change -5.42% +1.18% -1.26% -3.79% +0.02%
Opening 34.56 $ 33.28 $ 32.96 $ 32.54 $ 31.37 $
High 34.58 $ 33.41 $ 33.23 $ 32.80 $ 31.98 $
Low 32.85 $ 32.76 $ 32.83 $ 31.66 $ 30.95 $

Performance

1 day-0.21%
1 week-8.99%
Current month+2.47%
1 month+3.24%
3 months-9.61%
6 months-35.95%
Current year-36.85%
1 year-6.94%
3 years-41.57%
5 years-39.16%
10 years-7.34%

Volumes

markets
Daily volume
32 489 675
Estimated daily volume
44 477 763
Avg. Volume 20 sessions
59 435 131
Daily volume ratio
0.75
Avg. Volume 20 sessions USD
1 884 390 828.36
Record volume 1
567 760 128
Record volume 2
546 630 400
Record volume 3
459 018 496
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Capitalization (USD)
134 942 851 149
Net sales (USD)
54 228 000 000
Number of employees
124 800
Sales / Employee (USD)
434 519
Free-Float
99.94 %
Free-Float capitalization (USD)
134 865 525 181
Average Daily Capital Traded
1.4%

Indicators

Moving average 5 days
33.17
Moving average 20 days
32.84
Moving average 50 days
31.63
Moving average 100 days
35.00
Price spread / (MMA5)
+4.63%
Price spread / (MMA20)
+3.59%
Price spread / (MMA50)
-0.24%
Price spread / (MMA100)
+10.39%
STIM
RSI 9 days
47.32
RSI 14 days
51.14

Add to a list
Change 5d. change 1-year change 3-years change Capi. ($)
+0.02%-8.99%-6.94%-41.57% 135B
+0.46%-4.74%+152.52%+497.85% 2,808B
+4.26%-4.95%+75.45%+67.35% 775B
+0.72%-5.13%+65.89%+215.79% 704B
-2.35%-8.87%+25.62%+54.60% 234B
-1.54%-6.66%+42.89%+24.54% 202B
+0.95%-2.39%+7.99%+6.74% 181B
-4.06%-3.15% - - 164B
-0.98%-6.22%+67.69%+44.35% 122B
+0.19%-5.31%+15.65%+38.07% 111B
Average -0.16%-5.63%+49.64%+100.86% 543.72B
Weighted average by Cap. +0.90%-4.15%+105.89%+308.18%
See all sector performances

Historical Quotes: Intel Corporation

DateOpeningHighLowEnd-of-dayVolume

Latest transactions

e3af99ff0ed5adafdc1630ce4585469.HvIIPhy6ElI-aERkOZPzpImShHUjm1cwiOow6Igu8w0.J8c-VXHVZWtrPzEXQcS21dDa8hRs9XpyvrN4mcQco3pLoHJwcd5bYkwaCQ
DatePriceVolumeDaily volume
14:14:51 31.70 100 28,480,534
14:14:51 31.70 100 28,480,434
14:14:49 31.70 100 28,480,334
14:14:48 31.70 1,289 28,480,234
14:14:48 31.70 125 28,478,945
14:14:47 31.71 100 28,478,820
14:14:46 31.70 200 28,478,720
14:14:44 31.70 111 28,478,520
14:14:43 31.70 2,393 28,478,409
14:14:43 31.70 1,507 28,476,016
Chart Intel Corporation
More charts

Course Extremes

1 week
30.95
Extreme 30.95
34.58
1 month
30.27
Extreme 30.2731
37.16
Current year
29.73
Extreme 29.73
50.30
1 year
29.73
Extreme 29.73
51.28
3 years
24.59
Extreme 24.59
56.28
5 years
24.59
Extreme 24.59
69.29
10 years
24.59
Extreme 24.59
69.29

Monthly variations

Annual variations

2024-36.92%
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. Equities
  3. INTC Stock
  4. Quotes Intel Corporation