|
Market Closed -
Other stock markets
|
After hours 20:00:00 | |||
| 109.84 USD | -2.40% |
|
109.60 | -0.22% |
| 07-10 | Altera returns to growth as AI, robotics fuel demand, CEO says | RE |
| 07-10 | US Equity Futures Mixed Pre-Bell Amid SK Hynix's Record-Setting US Market Debut, Resumption of US-Iran Talks | MT |
Quotes 5-day view: Intel Corporation
Delayed Quote Nasdaq
| 2026-07-07 | 2026-07-08 | 2026-07-09 | 2026-07-10 | 2026-07-10 | |
|---|---|---|---|---|---|
| Last | US$110.39 | US$110.24 | US$112.54 | US$109.84 | US$109.84 |
| Volume | 140,405,927 | 105,488,080 | 99,352,457 | 70,661,419 | 70,846,601 |
| Change | -9.66% | -0.14% | +2.09% | -2.40% | -2.40% |
| Opening | US$116.30 | US$108.30 | US$114.87 | US$109.58 | US$109.58 |
| High | US$116.47 | US$110.49 | US$116.77 | US$110.85 | US$110.85 |
| Low | US$108.30 | US$104.41 | US$111.51 | US$107.45 | US$107.45 |
Performance
| 1 day | -0.22% | ||
| 1 week | -8.73% | ||
| Current month | -21.33% | ||
| 1 month | +2.62% | ||
| 3 months | +76.08% | ||
| 6 months | +141.14% | ||
| Current year | +197.67% | ||
| 1 year | +361.13% | ||
| 3 years | +235.49% | ||
| 5 years | +96.18% | ||
| 10 years | +223.06% |
Volumes
marketsDaily volume
70,846,601
Estimated daily volume
70,846,601
Avg. Volume 20 sessions
113,960,171
Daily volume ratio
0.62
Avg. Volume 20 sessions USD
12,517,385,182.64
Record volume 1
567,760,128
Record volume 2
546,630,400
Record volume 3
523,907,959
Capital turnover ratio
0.02
Float rotation
0.03
Basic data
Market Cap (USD)
565,626,040,000
Net sales (USD)
52,853,000,000
Number of employees
85,100
Sales / Employee (USD)
621,069
Free-Float
85.28 %
Free-Float capitalization (USD)
482,358,188,276
Average Daily Capital Traded
2.21%
Indicators
Moving average 5 days
113.04
Moving average 20 days
124.44
Moving average 50 days
116.5
Moving average 100 days
84.78
Price spread / (MMA5)
+2.92%
Price spread / (MMA20)
+13.29%
Price spread / (MMA50)
+6.06%
Price spread / (MMA100)
-22.82%
STIM
RSI 9 days
39.92
RSI 14 days
44.98
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.40% | -8.73% | +361.13% | +235.49% | 566B | |
| +4.03% | +8.28% | +28.56% | +400.14% | 4,911B | |
| -2.03% | -1.23% | +119.55% | +327.43% | 1,945B | |
| -0.28% | +10.96% | +45.23% | +355.69% | 1,908B | |
| -1.24% | +0.38% | +695.47% | +1,467.38% | 1,120B | |
| -0.27% | +118.00% | +634.01% | +1,876.43% | 1,026B | |
| +2.04% | +7.74% | +286.99% | +391.19% | 891B | |
| -1.37% | +2.57% | +117.70% | - | 350B | |
| +0.95% | +6.27% | +41.79% | +73.57% | 281B | |
| -1.10% | -7.56% | +2,911.34% | - | 262B | |
| Average | -0.09% | +2.05% | +524.18% | +640.92% | 1,326B | |
| Weighted average by Cap. | -0.26% | +4.31% | +238.69% | +581.20% |
Historical Quotes: Intel Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a791baee10d9059c447f.00ft-vc5-SiVODNNgeN6-hOb5geMm3ic3N2d4tA2r0k.niOD16dAyGn5cnl71a4vwiDxpGDVzzr6mKT1mKRVzBCBBoWAuQmhH9ZaZg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 109.84 | 4,372,441 | 54,225,897 |
| 16:00:00 | 109.81 | 100 | 49,853,456 |
| 15:59:59 | 109.83 | 100 | 49,853,356 |
| 15:59:59 | 109.81 | 3,247 | 49,853,256 |
| 15:59:59 | 109.82 | 3,200 | 49,850,009 |
| 15:59:59 | 109.82 | 449 | 49,846,809 |
| 15:59:59 | 109.82 | 1,151 | 49,846,360 |
| 15:59:59 | 109.82 | 924 | 49,845,209 |
| 15:59:59 | 109.83 | 200 | 49,844,285 |
| 15:59:59 | 109.84 | 200 | 49,844,085 |
Course Extremes
| 1 week | 104.41 |  | 127.3 |
| 1 month | 104.41 | | 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 | +197.67% | ||
| 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
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
