Quotes 5-day view: Intel Corporation

Delayed Quote Nasdaq
Intel Corporation(INTC) : Historical Chart (5-day)
  01/07/2026 02/07/2026 06/07/2026 07/07/2026 08/07/2026
Last $127.02 $120.35 $122.20 $110.39 $105.20
Volume 11,31,07,246 12,50,21,717 8,69,50,209 14,04,05,927 5,36,27,724
Change -9.03% -5.25% +1.54% -9.66% -4.22%
Opening $135.00 $128.92 $122.57 $116.30 $108.30
High $135.74 $130.74 $127.30 $116.47 $110.30
Low $126.68 $117.63 $121.52 $108.30 $104.41

Performance

1 day-3.99%
1 week-17.26%
Current month-24.73%
1 month-4.69%
3 months+78.29%
6 months+155.66%
Current year+184.82%
1 year+345.53%
3 years+221.01%
5 years+89.75%
10 years+209.12%

Volumes

markets
Daily volume
5,36,27,724
Estimated daily volume
13,84,78,122
Avg. Volume 20 sessions
12,44,94,599
Daily volume ratio
1.11
Avg. Volume 20 sessions USD
13,16,28,13,952.27
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
2.37%

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)
+17.20%
Price spread / (MMA20)
+16.94%
Price spread / (MMA50)
+8.31%
Price spread / (MMA100)
-21.62%
STIM
RSI 9 days
46.44
RSI 14 days
50.34

Change 5-day change 1-year change 3-year change Capi.($)
-4.22%-17.26%+345.53%+221.01% 55TCr
+0.80%-0.09%+23.38%+367.99% 4,77000Cr
+1.02%+2.28%+128.24%+336.28% 1,96900Cr
+4.64%+4.42%+41.89%+339.38% 1,76400Cr
-1.32%-10.49%+642.65%+1,378.87% 1,06000Cr
-5.68%+107.60%+666.05%+1,756.89% 1,02900Cr
-1.69%-6.90%+265.37%+343.34% 84TCr
-2.82%-13.41%+97.73% - 32TCr
+3.32%+0.58%+38.55%+67.27% 27TCr
-0.73%-19.86%+2,821.54% - 24TCr
Average -0.60%-7.73%+507.09%+601.38% 1,28200Cr
Weighted average by Cap. +0.27%-3.95%+230.23%+547.95%

Historical Quotes: Intel Corporation

DateOpeningHighLowCloseVolumeChange

Latest transactions

b1bf06d92ff9f9300a7730.lajCG8Z7CN_IwW0ziwSI4xSA1mSERb84o5S_nZiJXXM.7cmjTL9WRLeRtDJ5xW_9i1ewugflIuhd5NqPxevHBTj58JZ5_zxDs4aDAg
DatePriceVolumeTotal
09:31:01 pm 105.181003,92,94,991
09:31:00 pm 105.196003,92,94,891
09:31:00 pm 105.191003,92,94,291
09:31:00 pm 105.172003,92,94,191
09:31:00 pm 105.195503,92,93,991
09:30:59 pm 105.181003,92,93,441
09:30:59 pm 105.191003,92,93,341
09:30:59 pm 105.181003,92,93,241
09:30:59 pm 105.191003,92,93,141
09:30:59 pm 105.182003,92,93,041
Chart Intel Corporation

Course Extremes

1 week 104.41
Extreme 104.41
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