|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 21.66 USD | +0.51% |
|
+1.12% | +8.03% |
| 05-16 | The latest transactions by star managers |  |
| 05-16 | Intel Fights $421.3 Million Fine by EU Competition Regulator | MT |
Quotes 5-day view: Intel Corporation
Delayed Quote Nasdaq
| 2025-05-12 | 2025-05-13 | 2025-05-14 | 2025-05-15 | 2025-05-16 | |
|---|---|---|---|---|---|
| Last | 22.18 $ | 22.56 $ | 21.52 $ | 21.55 $ | 21.66 $ |
| Volume | 94,578,691 | 76,850,385 | 91,584,827 | 66,705,457 | 55,795,144 |
| Change | +3.55% | +1.71% | -4.61% | +0.14% | +0.51% |
| Opening | 22.18 $ | 22.36 $ | 22.35 $ | 21.23 $ | 21.53 $ |
| High | 22.67 $ | 22.88 $ | 22.46 $ | 21.63 $ | 21.76 $ |
| Low | 21.88 $ | 22.30 $ | 21.46 $ | 21.18 $ | 21.35 $ |
Performance
| 1 day | +0.51% | ||
| 1 week | +1.12% | ||
| Current month | +7.76% | ||
| 1 month | +14.42% | ||
| 3 months | -8.22% | ||
| 6 months | -11.05% | ||
| Current year | +8.03% | ||
| 1 year | -31.95% | ||
| 3 years | -51.22% | ||
| 5 years | -62.83% | ||
| 10 years | -34.34% |
Volumes
marketsDaily volume
55,795,144
Estimated daily volume
55,795,144
Avg. Volume 20 sessions
75,227,498
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
1,629,427,606.68
Record volume 1
567,760,128
Record volume 2
546,630,400
Record volume 3
459,018,496
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Capitalization (USD)
94,480,920,000
Net sales (USD)
53,101,000,000
Number of employees
108,900
Sales / Employee (USD)
487,612
Free-Float
99.55 %
Free-Float capitalization (USD)
93,362,676,343
Average Daily Capital Traded
1.72%
Indicators
Moving average 5 days
21.89
Moving average 20 days
20.59
Moving average 50 days
21.41
Moving average 100 days
21.32
Price spread / (MMA5)
+1.08%
Price spread / (MMA20)
-4.96%
Price spread / (MMA50)
-1.14%
Price spread / (MMA100)
-1.59%
STIM
RSI 9 days
55.93
RSI 14 days
53.59
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
| +0.51% | +1.12% | -31.95% | -51.22% | 94.48B | ||
| +0.42% | +16.07% | +46.41% | +644.90% | 3,302B | ||
| -1.73% | +9.80% | +63.84% | +275.91% | 1,075B | ||
| +0.50% | +5.16% | +19.52% | +88.30% | 856B | ||
| +1.90% | +13.93% | -28.76% | +14.35% | 190B | ||
| +0.36% | +9.42% | -3.34% | +7.73% | 171B | ||
| -0.07% | +5.04% | -21.33% | +9.17% | 166B | ||
| +2.17% | +17.41% | +23.21% | - | 144B | ||
| -0.00% | +9.45% | +6.09% | +38.62% | 113B | ||
| +2.67% | +14.14% | -21.78% | +31.58% | 110B | ||
| Average | +0.67% | +9.98% | +5.19% | +117.70% | 622.11B | |
| Weighted average by Cap. | +0.16% | +12.44% | +36.59% | +413.04% |
Historical Quotes: Intel Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
3434f86a0c804e4408118a.1d4R9P6hRLNWSTCoGj_G3gS6xQIv20RjRBRa5vhMoms.l4hWo8jIc9gsfAmQUVSijWX8oDJX7jE1BkAwkIgE6gWsq0GjhMUO52UMAA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 16:00:00 | 21.66 | 4,680,231 | 48,581,701 |
| 15:59:59 | 21.66 | 199 | 43,901,470 |
| 15:59:59 | 21.66 | 1,700 | 43,901,271 |
| 15:59:59 | 21.66 | 466 | 43,899,571 |
| 15:59:59 | 21.66 | 201 | 43,899,105 |
| 15:59:59 | 21.66 | 500 | 43,898,904 |
| 15:59:59 | 21.66 | 290 | 43,898,404 |
| 15:59:59 | 21.67 | 300 | 43,898,114 |
| 15:59:59 | 21.66 | 600 | 43,897,814 |
| 15:59:59 | 21.66 | 1,000 | 43,897,214 |
Course Extremes
| 1 week | 21.18 |  | 22.88 |
| 1 month | 18.25 | | 22.88 |
| Current year | 17.66 | | 27.55 |
| 1 year | 17.66 | | 37.16 |
| 3 years | 17.66 | | 51.28 |
| 5 years | 17.66 | | 68.49 |
| 10 years | 17.66 | | 69.29 |
Monthly variations
Annual variations
| 2025 | +8.03% | ||
| 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
- Equities
- INTC Stock
- Quotes Intel Corporation
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition