|
Market Closed -
Nasdaq
16:00:00 2026-08-20 EDT
|
Pre-market 20:00:00 | |||
| 92.13 USD | -0.72% |
|
92.45 | +0.35% |
| 08-19 | US STOCKS-US stock futures steady after tech slump; investors focus on Middle East tensions | RE |
| 08-19 | Analog Devices Guides For Above-Consensus Fourth Quarter Amid Robust Chip Demand | MT |
Stock exchange
Nasdaq
INTC 92.13 $
-0.72%
7.89B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| INTC | 92.13USD | -0.72% | 7.89B $ | ||
CBOE
| INTC | 92.15USD | -0.75% | 336M $ | |
|
London S.E.
| 0R24 | 91.40CHF | -1.48% | 32.23M CHF | |
|
Tradegate
| INL | 78.87EUR | -0.83% | 3.79M € | |
|
Xetra
| INL | 78.49EUR | -1.83% | 3.36M € | |
|
Borsa Italiana
| 1INTC | 88.98EUR | -3.51% | 3.16M € | |
|
Boerse Muenchen
| INL | 78.87EUR | -1.10% | 2.04M € | |
|
CBOE
| INCO | 78.59EUR | -1.73% | 1.81M € | |
|
London S.E.
| 0R24 | 95.00USD | -2.09% | 1.29M $ | |
|
CBOE
| 0R24 | 78.49EUR | -1.16% | 506K € | |
|
Mexican S.E.
| INTC * | 1,564.00MXN | -0.88% | 8.51M $ | |
|
Deutsche Boerse AG
| INL | 78.60EUR | -1.61% | 308K € | |
|
Börse Stuttgart
| INL | 79.14EUR | -0.43% | 302K € | |
|
Lima
| INTCUS | 93.46USD | -3.65% | 114K $ | |
|
Wiener Boerse
| INTC | 78.56EUR | -1.97% | 60.41K € | |
|
Kazakhstan S.E.
| INTC_KZ | 107.75USD | +3.06% | 37.6K $ | |
|
Bulgaria S.E.
| INL | 87.78EUR | +3.94% | 13.17K € | |
|
Warsaw S.E.
| INTL | 337.45PLN | -2.61% | 29.02K zł | |
|
Santiago S.E.
| INTCCL | 94,610.00CLP | 0.00% | 0 $ | |
|
Santiago S.E.
| INTC | 103.49USD | 0.00% | 0 $ | |
|
Swiss Exchange
| INTC | 92.23USD | -1.29% | 0 $ | |
|
Swiss Exchange
| INTC | 73.68CHF | -1.51% | 0 CHF | |
| ITLC34 | 80.57BRL | +0.40% | 70.85M R$ | ||
| INTC | 29,300.00ARS | -0.34% | 954M $ | ||
|
Buenos Aires S.E.
| INTCD | 19.28USD | -0.46% | 38.17K $ | |
| INTC | 51.74CAD | -0.90% | 10.55M $ | ||
|
Deutsche Boerse AG
| INL0 | 31.60EUR | -0.63% | 0 € | |
|
Boerse Muenchen
| INL0 | 32.00EUR | -1.84% | 0 € | |
| INL1 | 16.00EUR | +10.34% | 3.36K € | ||
| INTEL03 | 6.150THB | -3.91% | 6.91M ฿ | ||
| INTEL23 | 4.400THB | -3.51% | 2.13M ฿ | ||
| INTEL01 | 3.040THB | -3.80% | 15.05M ฿ | ||
| INTEL19 | 3.060THB | -4.38% | 238K ฿ |
Quotes 5-day view: Intel Corporation
Delayed Quote Nasdaq
| 2026-08-14 | 2026-08-17 | 2026-08-18 | 2026-08-19 | 2026-08-20 | |
|---|---|---|---|---|---|
| Last | US$102.50 | US$103.49 | US$96.69 | US$92.80 | US$92.13 |
| Volume | 95,387,502 | 88,616,832 | 121,969,461 | 110,268,648 | 85,470,983 |
| Change | -1.97% | +0.97% | -6.58% | -4.02% | -0.72% |
| Opening | US$104.48 | US$103.55 | US$99.22 | US$97.41 | US$91.87 |
| High | US$106.87 | US$105.97 | US$99.31 | US$98.20 | US$92.68 |
| Low | US$102.05 | US$101.80 | US$95.25 | US$91.28 | US$89.85 |
Performance
| 1 day | +0.35% | ||
| 1 week | -11.89% | ||
| Current month | +2.14% | ||
| 1 month | -5.08% | ||
| 3 months | -22.55% | ||
| 6 months | +108.86% | ||
| Current year | +149.67% | ||
| 1 year | +291.38% | ||
| 3 years | +181.31% | ||
| 5 years | +77.14% | ||
| 10 years | +161.44% |
Volumes
marketsDaily volume
85,654,715
Estimated daily volume
85,654,715
Avg. Volume 20 sessions
114,230,505
Daily volume ratio
0.75
Avg. Volume 20 sessions USD
10,524,056,425.65
Record volume 1
567,760,128
Record volume 2
546,630,400
Record volume 3
523,907,959
Capital turnover ratio
0.02
Float rotation
0.03
Basic data
Market Cap (USD)
487,620,042,032
Net sales (USD)
52,853,000,000
Number of employees
85,100
Sales / Employee (USD)
621,069
Free-Float
86.01 %
Free-Float capitalization (USD)
421,835,549,946
Average Daily Capital Traded
2.16%
Indicators
Moving average 5 days
100.01
Moving average 20 days
96.71
Moving average 50 days
109.19
Moving average 100 days
99.46
Price spread / (MMA5)
+8.55%
Price spread / (MMA20)
+4.97%
Price spread / (MMA50)
+18.51%
Price spread / (MMA100)
+7.96%
STIM
RSI 9 days
44.39
RSI 14 days
45.37
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.72% | -11.89% | +291.38% | +181.31% | 488B | |
| -0.33% | -3.75% | +23.63% | +400.82% | 5,269B | |
| +1.06% | -1.66% | +100.42% | +340.63% | 1,911B | |
| +0.43% | -12.87% | +25.02% | +340.80% | 1,725B | |
| +3.97% | +2.58% | +731.27% | +1,432.21% | 1,058B | |
| +12.73% | +12.43% | +542.97% | +1,342.83% | 786B | |
| +0.65% | -2.81% | +184.17% | +345.19% | 761B | |
| +0.55% | -10.02% | +91.16% | - | 266B | |
| -0.69% | -2.86% | +32.29% | +59.53% | 244B | |
| +1.04% | +3.88% | +2,182.02% | - | 173B | |
| Average | +1.48% | -2.11% | +420.43% | +555.42% | 1,268B | |
| Weighted average by Cap. | +0.95% | -1.13% | +177.56% | +513.63% |
Historical Quotes: Intel Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3705ef25dfb54fd52d1caf826976041._vzST0VR0VKnMXE0bruKwVKUHw5PmPCXkrifKHyTrwg.xoTkNy81smPzAEhxGsjcliGicFQLwKrY1PTwRkv9nme1moMOCwGrEOJ4Eg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 92.13 | 4,494,560 | 63,659,273 |
| 16:00:00 | 92.12 | 2,128 | 59,164,713 |
| 16:00:00 | 92.12 | 100 | 59,162,585 |
| 16:00:00 | 92.12 | 200 | 59,162,485 |
| 16:00:00 | 92.13 | 100 | 59,162,285 |
| 16:00:00 | 92.13 | 974 | 59,162,185 |
| 16:00:00 | 92.14 | 517 | 59,161,211 |
| 16:00:00 | 92.14 | 100 | 59,160,694 |
| 16:00:00 | 92.14 | 2,720 | 59,160,594 |
| 15:59:59 | 92.14 | 608 | 59,157,874 |
Course Extremes
| 1 week | 89.85 |  | 105.97 |
| 1 month | 81.79 | | 107.57 |
| Current year | 37.76 | | 142.35 |
| 1 year | 23.65 | | 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 | +149.67% | ||
| 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% |
- Stock Market
- Stocks
- INTC Stock
- Quotes Intel Corporation
Select your edition
All financial news and data tailored to specific country editions
