Quotes 5-day view: Intel Corporation

Delayed Quote Nasdaq
Intel Corporation(INTC) : Historical Chart (5-day)
  2025-06-06 2025-06-09 2025-06-10 2025-06-11 2025-06-12
Last 20.06 $ 20.48 $ 22.08 $ 20.68 $ 20.82 $
Volume 70,072,846 92,893,898 171,457,008 146,784,468 35,871,139
Change +0.35% +2.09% +7.81% -6.34% +0.75%
Opening 20.17 $ 20.22 $ 20.50 $ 21.78 $ 20.50 $
High 20.44 $ 20.96 $ 22.44 $ 21.83 $ 20.84 $
Low 20.03 $ 20.22 $ 20.28 $ 20.38 $ 20.41 $

Performance

1 day-0.36%
1 week+2.83%
Current month+5.14%
1 month-7.33%
3 months-0.60%
6 months-1.08%
Current year+2.52%
1 year-33.18%
3 years-45.58%
5 years-65.35%
10 years-34.37%

Volumes

markets
Daily volume
16,510,563
Estimated daily volume
99,805,522
Avg. Volume 20 sessions
79,287,830
Daily volume ratio
1.26
Avg. Volume 20 sessions USD
1,632,932,858.85
Record volume 1
567,760,128
Record volume 2
546,630,400
Record volume 3
459,018,496
Capital turnover ratio
0.02
Float rotation
0.02

Basic data

Capitalization (USD)
90,206,160,000
Net sales (USD)
53,101,000,000
Number of employees
108,900
Sales / Employee (USD)
487,612
Free-Float
99.55 %
Free-Float capitalization (USD)
89,138,510,931
Average Daily Capital Traded
1.81%

Indicators

Moving average 5 days
20.66
Moving average 20 days
20.74
Moving average 50 days
20.56
Moving average 100 days
21.42
Price spread / (MMA5)
+0.31%
Price spread / (MMA20)
+0.71%
Price spread / (MMA50)
-0.15%
Price spread / (MMA100)
+3.99%
STIM
RSI 9 days
69.89
RSI 14 days
61.71

Change 5d. change 1-year change 3-years change Capi.($)
-0.41%+2.83%-33.18%-45.58% 90.21B
+1.48%+2.99%+15.16%+821.42% 3,485B
+1.71%-1.15%+71.80%+396.37% 1,189B
-1.88%+5.56%+18.35%+97.17% 925B
+0.34%+4.78%-24.35%+39.34% 196B
+0.11%+4.79%+0.32%+30.02% 181B
-0.56%+7.39%-26.43%+23.16% 176B
-0.04%+7.88%-10.18% - 148B
+0.23%+9.20%-17.53%+97.26% 130B
+4.12%+10.34%+12.94%+131.88% 121B
Average +0.53%+4.82%+0.69%+176.78% 664.17B
Weighted average by Cap. +0.89%+1.47%+21.17%+533.71%
See all sector performances

Historical Quotes: Intel Corporation

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

070.4shJl43ibWoTRRq0YQFrB3FNQImX31HB2AMYx975pd0.tL5k-sCSXCJSBnXkMHUdRjB0McD_qyGzu3Nf9Kay8pSs-S3bvI0EHSIPUw
DatePriceVolumeDaily volume
10:34:29 am 20.56 300 14,012,916
10:34:28 am 20.56 100 14,012,616
10:34:27 am 20.56 195 14,012,516
10:34:27 am 20.56 100 14,012,321
10:34:26 am 20.56 100 14,012,221
10:34:26 am 20.56 100 14,012,121
10:34:26 am 20.56 298 14,012,021
10:34:26 am 20.56 2,000 14,011,723
10:34:25 am 20.56 1,000 14,009,723
10:34:25 am 20.56 5,000 14,008,723
Chart Intel Corporation
More charts

Course Extremes

1 week 20.03
Extreme 20.03
22.44
1 month 19.31
Extreme 19.31
22.88
Current year 17.66
Extreme 17.665
27.55
1 year 17.66
Extreme 17.665
37.16
3 years 17.66
Extreme 17.665
51.28
5 years 17.66
Extreme 17.665
68.49
10 years 17.66
Extreme 17.665
69.29

Monthly variations

Annual variations

2025+3.14%
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. Equities
  3. INTC Stock
  4. Quotes Intel Corporation