|
Market Closed -
Other stock markets
|
After hours 07:56:37 pm | |||
| 65.70 USD | -4.09% |
|
65.82 | +0.18% |
| Apr. 20 | Nasdaq, S&P 500 Fall From Record Highs Amid Iran War Uncertainty; Oil Jumps | MT |
| Apr. 20 | Trading Day: Cooling off, but still optimistic | RE |
Quotes 5-day view: Intel Corporation
Delayed Quote Nasdaq
| 2026-04-15 | 2026-04-16 | 2026-04-17 | 2026-04-20 | 2026-04-20 | |
|---|---|---|---|---|---|
| Last | 64.94 $ | 68.50 $ | 68.50 $ | 65.70 $ | 65.70 $ |
| Volume | 92,051,518 | 108,328,309 | 118,831,534 | 95,613,811 | 96,851,067 |
| Change | +1.77% | +5.48% | 0.00% | -4.09% | -4.09% |
| Opening | 63.77 $ | 64.93 $ | 68.85 $ | 68.45 $ | 68.45 $ |
| High | 65.84 $ | 68.61 $ | 70.32 $ | 69.20 $ | 69.20 $ |
| Low | 62.88 $ | 64.27 $ | 67.74 $ | 64.47 $ | 64.47 $ |
Performance
| 1 day | +0.18% | ||
| 1 week | +0.80% | ||
| Current month | +48.88% | ||
| 1 month | +49.76% | ||
| 3 months | +35.30% | ||
| 6 months | +72.44% | ||
| Current year | +78.05% | ||
| 1 year | +247.07% | ||
| 3 years | +112.90% | ||
| 5 years | +4.78% | ||
| 10 years | +105.31% |
Volumes
marketsDaily volume
96,851,067
Estimated daily volume
96,851,067
Avg. Volume 20 sessions
115,649,928
Daily volume ratio
0.84
Avg. Volume 20 sessions USD
7,598,200,269.6
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
Capitalization (USD)
343,939,200,618
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)
295,260,541,526
Average Daily Capital Traded
2.21%
Indicators
Moving average 5 days
66.29
Moving average 20 days
53.39
Moving average 50 days
48.99
Moving average 100 days
45.75
Price spread / (MMA5)
+0.90%
Price spread / (MMA20)
-18.74%
Price spread / (MMA50)
-25.43%
Price spread / (MMA100)
-30.37%
STIM
RSI 9 days
83.77
RSI 14 days
78.2
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.09% | +0.80% | +247.07% | +112.90% | 344B | |
| +0.19% | +6.73% | +99.09% | +645.50% | 4,900B | |
| -1.70% | +5.24% | +133.72% | +531.31% | 1,925B | |
| +3.37% | +16.60% | +566.29% | +1,229.53% | 542B | |
| -1.46% | +5.12% | +551.77% | +629.61% | 513B | |
| -1.24% | +11.39% | +214.23% | +205.13% | 454B | |
| +1.69% | +7.84% | +57.44% | +32.32% | 209B | |
| +2.58% | +8.87% | +116.17% | +103.79% | 181B | |
| +5.02% | +11.12% | +73.83% | - | 177B | |
| +0.97% | +4.79% | +0.63% | +15.91% | 145B | |
| Average | +0.74% | +7.15% | +206.02% | +389.56% | 939.06B | |
| Weighted average by Cap. | +0.35% | +7.46% | +166.27% | +579.01% |
Historical Quotes: Intel Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
aa87277199f3ef.jYsJEG27_sbo92Lk7g9lLfpbnNUMCErygrayvLfTQ_4.zKZsYyfsvYK-uRSIqT8far8-radmOTDAxNPE18KXMIzIzT5ILsm1iKqSUg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 65.70 | 4,624,887 | 77,719,054 |
| 03:59:59 pm | 65.72 | 1,930 | 73,094,167 |
| 03:59:59 pm | 65.71 | 400 | 73,092,237 |
| 03:59:59 pm | 65.71 | 100 | 73,091,837 |
| 03:59:59 pm | 65.71 | 100 | 73,091,737 |
| 03:59:59 pm | 65.72 | 200 | 73,091,637 |
| 03:59:59 pm | 65.71 | 411 | 73,091,437 |
| 03:59:59 pm | 65.72 | 589 | 73,091,026 |
| 03:59:59 pm | 65.71 | 150 | 73,090,437 |
| 03:59:59 pm | 65.72 | 200 | 73,090,287 |
Course Extremes
| 1 week | 62.88 |  | 70.32 |
| 1 month | 40.63 | | 70.32 |
| Current year | 37.76 | | 70.32 |
| 1 year | 18.96 | | 70.32 |
| 3 years | 17.66 | | 70.32 |
| 5 years | 17.66 | | 70.32 |
| 10 years | 17.66 | | 70.32 |
Monthly variations
Annual variations
| 2026 | +78.05% | ||
| 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
