Quotes 5-day view: Intel Corporation

Delayed Quote Nasdaq
Intel Corporation(INTC) : Historical Chart (5-day)
  23/06/2026 24/06/2026 25/06/2026 26/06/2026 27/06/2026
Last $132.28 $131.65 $132.87 $127.72 $128.32
Volume 13,29,76,743 10,45,91,698 12,31,20,247 9,76,10,423 9,93,98,829
Change -6.14% -0.48% +0.93% -3.88% -3.42%
Opening $129.73 $133.05 $139.73 $128.71 $128.71
High $137.98 $136.08 $140.72 $131.23 $131.23
Low $128.30 $127.95 $125.41 $125.50 $125.50

Performance

1 day-0.58%
1 week-4.23%
Current month+11.89%
1 month+7.08%
3 months+171.98%
6 months+254.87%
Current year+247.75%
1 year+478.02%
3 years+288.85%
5 years+129.51%
10 years+306.72%

Volumes

markets
Daily volume
9,93,98,829
Estimated daily volume
9,93,98,829
Avg. Volume 20 sessions
13,95,14,524
Daily volume ratio
0.71
Avg. Volume 20 sessions USD
17,90,25,03,719.68
Record volume 1
56,77,60,128
Record volume 2
54,66,30,400
Record volume 3
52,39,07,959
Capital turnover ratio
0.03
Float rotation
0.03

Basic data

Market Cap (USD)
6,67,80,46,20,000
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)
5,69,48,71,00,632
Average Daily Capital Traded
2.68%

Indicators

Moving average 5 days
134.35
Moving average 20 days
118.49
Moving average 50 days
105.74
Moving average 100 days
77.5
Price spread / (MMA5)
+4.70%
Price spread / (MMA20)
-7.66%
Price spread / (MMA50)
-17.60%
Price spread / (MMA100)
-39.60%
RSI 9 days
59.62
RSI 14 days
59.86

Change 5-day change 1-year change 3-year change Capi.($)
-3.42%-4.23%+478.02%+288.85% 67TCr
-1.64%-8.62%+24.77%+356.13% 4,74100Cr
-2.09%-2.90%+118.69%+302.75% 1,94800Cr
-3.67%-11.26%+37.93%+343.98% 1,80300Cr
-8.36%+167.30%+834.62%+2,252.99% 1,34100Cr
-6.69%-0.15%+789.85%+1,634.57% 1,37100Cr
-2.06%-2.94%+263.72%+374.12% 87TCr
-3.87%-23.94%+112.49% - 37TCr
-11.24%-4.87%+3,543.48% - 35TCr
-8.46%-11.59%+38.97%+70.22% 28TCr
Average -2.37%-4.85%+624.25%+702.95% 1,37500Cr
Weighted average by Cap. -1.42%-5.76%+324.69%+667.84%

Historical Quotes: Intel Corporation

DateOpeningHighLowCloseVolumeChange

Latest transactions

62c48452868007792d1fd51c3.uNdwc0V0VCzZHCdbOMOqTJlelCFaGvyvTMbAfC0UH4w.zr4CMRxGI36fVR4_XrngCK0BpE8zWKbZerCSNltWJ-Ps4iAsKhYyeJB4Ew
DatePriceVolumeTotal
01:30:00 am 128.321,55,56,3747,78,28,712
01:30:00 am 127.731066,22,72,338
01:30:00 am 127.722006,22,72,232
01:30:00 am 127.722006,22,72,032
01:30:00 am 127.721206,22,71,832
01:30:00 am 127.721206,22,71,712
01:30:00 am 127.722006,22,71,592
01:30:00 am 127.722006,22,71,392
01:30:00 am 127.721926,22,71,192
01:30:00 am 127.721206,22,71,000
Chart Intel Corporation

Course Extremes

1 week 125.41
Extreme 125.41
141.45
1 month 98.33
Extreme 98.33
141.45
Current year 37.76
Extreme 37.76
141.45
1 year 18.96
Extreme 18.965
141.45
3 years 17.66
Extreme 17.665
141.45
5 years 17.66
Extreme 17.665
141.45
10 years 17.66
Extreme 17.665
141.45

Monthly variations

Annual variations

2026+246.12%
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