|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 46.79 USD | +0.67% |
|
-7.51% | +26.80% |
Quotes 5-day view: Intel Corporation
Delayed Quote Nasdaq
| 09/02/2026 | 10/02/2026 | 11/02/2026 | 12/02/2026 | 13/02/2026 | |
|---|---|---|---|---|---|
| Last | 50.24 $ | 47.13 $ | 48.29 $ | 46.48 $ | 46.79 $ |
| Volume | 94,841,413 | 99,832,891 | 107,681,221 | 88,321,152 | 69,740,424 |
| Change | -0.69% | -6.19% | +2.46% | -3.75% | +0.67% |
| Opening | 49.59 $ | 50.41 $ | 48.11 $ | 47.80 $ | 45.76 $ |
| High | 51.22 $ | 50.54 $ | 49.55 $ | 48.95 $ | 47.69 $ |
| Low | 47.59 $ | 46.76 $ | 46.86 $ | 46.19 $ | 44.97 $ |
Performance
| 1 day | +0.67% | ||
| 1 week | -7.51% | ||
| Current month | +0.69% | ||
| 1 month | -3.96% | ||
| 3 months | +31.73% | ||
| 6 months | +96.10% | ||
| Current year | +26.80% | ||
| 1 year | +98.26% | ||
| 3 years | +63.37% | ||
| 5 years | -24.30% | ||
| 10 years | +63.37% |
Volumes
marketsDaily volume
69,740,424
Estimated daily volume
69,740,424
Avg. Volume 20 sessions
131,999,586
Daily volume ratio
0.53
Avg. Volume 20 sessions USD
6,176,260,628.94
Record volume 1
567,760,128
Record volume 2
546,630,400
Record volume 3
523,907,959
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Capitalization (USD)
233,724,402,763
Net sales (USD)
52,853,000,000
Number of employees
85,100
Sales / Employee (USD)
621,069
Free-Float
99.55 %
Free-Float capitalization (USD)
201,682,346,540
Average Daily Capital Traded
2.64%
Indicators
Moving average 5 days
47.79
Moving average 20 days
48.27
Moving average 50 days
43.23
Moving average 100 days
40.26
Price spread / (MMA5)
+2.13%
Price spread / (MMA20)
+3.17%
Price spread / (MMA50)
-7.61%
Price spread / (MMA100)
-13.96%
STIM
RSI 9 days
46.11
RSI 14 days
50.01
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.67% | -7.51% | +98.26% | +63.37% | 234B | |
| -2.21% | -1.40% | +31.66% | +695.83% | 4,442B | |
| +1.86% | +7.58% | +80.66% | +251.38% | 1,582B | |
| -1.81% | -2.33% | +39.53% | +439.87% | 1,542B | |
| -0.56% | +4.30% | +313.65% | +563.22% | 463B | |
| -0.90% | +4.89% | +319.05% | +842.18% | 421B | |
| +0.67% | -0.54% | +83.31% | +141.21% | 338B | |
| +1.42% | +2.13% | +23.56% | +28.25% | 205B | |
| +1.73% | +5.20% | +57.08% | +84.67% | 165B | |
| +1.61% | +2.45% | -18.31% | +6.32% | 150B | |
| Average | +0.25% | +1.38% | +102.85% | +311.63% | 954.18B | |
| Weighted average by Cap. | -0.95% | +0.71% | +70.37% | +509.92% |
Historical Quotes: Intel Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
dbbc.w3DImQkKdDPvA_7SPjqRCQ-gTuB4cCEsOh-08RMNmEQ.kCmqtGw4QkWcU42AZFHdTWbJY9hMCREdd0vTviJ61WmwAYbQQVMXfbBUqw
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 46.79 | 3,510,241 | 57,161,647 |
| 00:00:00 | 46.78 | 300 | 53,651,406 |
| 00:00:00 | 46.78 | 100 | 53,651,106 |
| 23:59:59 | 46.78 | 1,538 | 53,651,006 |
| 23:59:59 | 46.78 | 287 | 53,649,468 |
| 23:59:59 | 46.78 | 100 | 53,649,181 |
| 23:59:59 | 46.79 | 254 | 53,649,081 |
| 23:59:59 | 46.79 | 100 | 53,648,827 |
| 23:59:59 | 46.79 | 200 | 53,648,727 |
| 23:59:59 | 46.79 | 120 | 53,648,527 |
Course Extremes
| 1 week | 44.97 |  | 51.22 |
| 1 month | 42.28 | | 54.6 |
| Current year | 37.76 | | 54.6 |
| 1 year | 17.66 | | 54.6 |
| 3 years | 17.66 | | 54.6 |
| 5 years | 17.66 | | 68.49 |
| 10 years | 17.66 | | 69.29 |
Monthly variations
Annual variations
| 2026 | +26.80% | ||
| 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
- 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