Quotes 5-day view: Intel Corporation

Delayed Quote Nasdaq
Intel Corporation(INTC) : Historical Chart (5-day)
  30/06/2026 01/07/2026 02/07/2026 06/07/2026 07/07/2026
Last $139.63 $127.02 $120.35 $122.20 $110.39
Volume 11,69,96,685 11,31,07,246 12,50,21,717 8,69,50,209 14,04,05,927
Change +6.01% -9.03% -5.25% +1.54% -9.66%
Opening $131.99 $135.00 $128.92 $122.57 $116.30
High $142.35 $135.74 $130.74 $127.30 $116.47
Low $131.52 $126.68 $117.63 $121.52 $108.30

Performance

1 day-2.77%
1 week-20.94%
Current month-20.94%
1 month+11.31%
3 months+108.64%
6 months+158.95%
Current year+199.16%
1 year+401.77%
3 years+246.59%
5 years+97.27%
10 years+232.50%

Volumes

markets
Daily volume
14,04,05,927
Estimated daily volume
14,04,05,927
Avg. Volume 20 sessions
12,44,94,599
Daily volume ratio
1.13
Avg. Volume 20 sessions USD
13,74,29,58,783.61
Record volume 1
56,77,60,128
Record volume 2
54,66,30,400
Record volume 3
52,39,07,959
Capital turnover ratio
0.02
Float rotation
0.03

Basic data

Market Cap (USD)
5,54,82,01,40,000
Net sales (USD)
52,85,30,00,000
Number of employees
85,100
Sales / Employee (USD)
6,21,069
Free-Float
85.28 %
Free-Float capitalization (USD)
4,73,14,30,63,833
Average Daily Capital Traded
2.48%

Indicators

Moving average 5 days
123.92
Moving average 20 days
123.65
Moving average 50 days
114.52
Moving average 100 days
82.87
Price spread / (MMA5)
+12.25%
Price spread / (MMA20)
+12.01%
Price spread / (MMA50)
+3.74%
Price spread / (MMA100)
-24.93%
STIM
RSI 9 days
46.44
RSI 14 days
50.34

Change 5-day change 1-year change 3-year change Capi.($)
-9.66%-20.94%+401.77%+246.59% 55TCr
+0.71%-1.58%+24.45%+363.33% 4,77000Cr
-0.81%+2.95%+124.88%+331.86% 1,96900Cr
-0.83%-1.85%+35.23%+337.89% 1,76400Cr
-4.71%-18.71%+682.51%+1,447.21% 1,06000Cr
-6.06%+120.10%+713.68%+1,834.09% 1,02900Cr
-6.51%-11.15%+282.87%+356.05% 84TCr
-6.77%-15.27%+104.54% - 32TCr
-3.36%-1.60%+37.43%+68.85% 27TCr
-0.73%-19.86%+2,821.54% - 24TCr
Average -2.40%-8.88%+522.89%+623.23% 1,28200Cr
Weighted average by Cap. -2.01%-5.06%+240.04%+559.66%

Historical Quotes: Intel Corporation

DateOpeningHighLowCloseVolumeChange

Latest transactions

cfd9c1f30cfc82e.Lk70JCX74q23y3p0jbA_TBZaMHIuqsddaYyN-PKAo0s.HQ2tEGuThOPbjztCxfhaek4OeiQe2YMxJtrLsJfN6SVWBpZvUtavxoWROw
DatePriceVolumeTotal
01:30:00 am 110.3992,29,14410,72,96,346
01:30:00 am 110.471009,80,67,202
01:30:00 am 110.482009,80,67,102
01:30:00 am 110.291509,80,66,902
01:29:59 am 110.505009,80,66,752
01:29:59 am 110.481009,80,66,252
01:29:59 am 110.563009,80,66,152
01:29:59 am 110.521009,80,65,852
01:29:59 am 110.561,1009,80,65,752
01:29:59 am 110.551009,80,64,652
Chart Intel Corporation

Course Extremes

1 week 108.3
Extreme 108.3
130.74
1 month 99.46
Extreme 99.46
142.35
Current year 37.76
Extreme 37.76
142.35
1 year 18.96
Extreme 18.965
142.35
3 years 17.66
Extreme 17.665
142.35
5 years 17.66
Extreme 17.665
142.35
10 years 17.66
Extreme 17.665
142.35

Monthly variations

Annual variations

2026+199.16%
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%
  1. Stock Market
  2. Stocks
  3. INTC Stock
  4. Quotes Intel Corporation