|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 90.20 USD | -1.02% |
|
-2.30% | +144.44% |
| 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
| 27/07/2026 | 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | |
|---|---|---|---|---|---|
| Last | US$91.67 | US$86.30 | US$81.88 | US$91.13 | US$90.20 |
| Volume | 133,247,260 | 154,346,670 | 152,394,563 | 140,322,599 | 109,039,502 |
| Change | -0.70% | -5.86% | -5.12% | +11.30% | -1.02% |
| Opening | US$92.46 | US$86.62 | US$86.57 | US$86.51 | US$96.72 |
| High | US$94.98 | US$88.28 | US$88.47 | US$94.10 | US$97.90 |
| Low | US$86.94 | US$83.10 | US$81.79 | US$85.97 | US$90.13 |
Performance
| 1 day | -1.02% | ||
| 1 week | -2.30% | ||
| 1 month | -28.99% | ||
| 3 months | -9.46% | ||
| 6 months | +94.10% | ||
| Current year | +144.44% | ||
| 1 year | +367.12% | ||
| 3 years | +151.96% | ||
| 5 years | +67.91% | ||
| 10 years | +158.82% |
Volumes
marketsDaily volume
109,039,502
Estimated daily volume
109,039,502
Avg. Volume 20 sessions
119,597,652
Daily volume ratio
0.91
Avg. Volume 20 sessions USD
10,787,708,210.4
Record volume 1
567,760,128
Record volume 2
546,630,400
Record volume 3
523,907,959
Capital turnover ratio
0.02
Float rotation
0.03
Basic data
Market Cap (USD)
454,968,800,000
Net sales (USD)
52,853,000,000
Number of employees
85,100
Sales / Employee (USD)
621,069
Free-Float
85.33 %
Free-Float capitalization (USD)
388,204,401,820
Average Daily Capital Traded
2.37%
Indicators
Moving average 5 days
88.24
Moving average 20 days
102.01
Moving average 50 days
113.22
Moving average 100 days
92.46
Price spread / (MMA5)
-2.18%
Price spread / (MMA20)
+13.09%
Price spread / (MMA50)
+25.53%
Price spread / (MMA100)
+2.50%
RSI 9 days
40.14
RSI 14 days
40.51
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.02% | -2.30% | +367.12% | +151.96% | 455B | |
| +2.93% | -2.94% | +15.56% | +331.66% | 4,862B | |
| +9.98% | +3.19% | +112.72% | +327.69% | 1,947B | |
| +0.37% | +1.93% | +34.87% | +323.13% | 1,852B | |
| -5.90% | -10.63% | +684.73% | +1,063.13% | 930B | |
| +29.95% | +71.80% | +565.89% | +1,273.30% | 871B | |
| -1.90% | -8.77% | +177.32% | +304.89% | 776B | |
| -0.77% | -7.82% | +74.22% | - | 256B | |
| -0.58% | -1.37% | +52.46% | +54.59% | 252B | |
| +0.20% | -1.20% | +65.72% | +84.18% | 179B | |
| Average | +3.33% | -4.23% | +215.06% | +434.95% | 1,238B | |
| Weighted average by Cap. | +4.26% | -3.92% | +148.45% | +435.59% |
Historical Quotes: Intel Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5134dafd32c74fb118a40e4e9631.-65ziVKmZjcBfCeGNA5iTDrWynwEPFPyeQOqZtLaCB0.i8ARxSXjVlZnDkTuZUYMOFGz8jhDWiPCGC7EI6WiRySu5Sa-atAqTSwWHw
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:59:56 | 90.16 | 200 | 74,679,498 |
| 20:59:56 | 90.17 | 100 | 74,679,298 |
| 20:59:56 | 90.16 | 100 | 74,679,198 |
| 20:59:56 | 90.16 | 100 | 74,679,098 |
| 20:59:56 | 90.16 | 207 | 74,678,998 |
| 20:59:56 | 90.16 | 100 | 74,678,791 |
| 20:59:56 | 90.16 | 100 | 74,678,691 |
| 20:59:56 | 90.15 | 100 | 74,678,591 |
| 20:59:56 | 90.15 | 121 | 74,678,491 |
| 20:59:56 | 90.16 | 100 | 74,678,370 |
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
