Intel Stock Price History Breakdown

INTC
 Stock
  

USD 36.34  1.07  2.86%   

As of today, the current price of Intel Corp is  36.34 , as last reported on the 4th of July, with the highest price reaching  37.20  and the lowest price hitting  35.88  during the day.
Intel Corp holds Efficiency (Sharpe) Ratio of -0.18, which attests that the entity had -0.18% of return per unit of risk over the last 3 months. Macroaxis standpoint towards determining the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Intel Corp exposes twenty-seven different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to check out Intel Corp risk adjusted performance of (0.31), and Market Risk Adjusted Performance of (0.39) to validate the risk estimate we provide.
  
Refresh
The current year Net Income Common Stock is expected to grow to about 13.8 B. Intel Corp Price to Book Value is projected to increase slightly based on the last few years of reporting. The past year's Price to Book Value was at 2.60. The current year Price to Sales Ratio is expected to grow to 3.16, whereas Price to Earnings Ratio are forecasted to decline to 14.29. Intel Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
4.1 B
Shares Outstanding
4.1 B
Shares Short Prior Month
67 M
Dividend Share
1.41
Earnings Share
6.02
Shares Short
79 M
Revenue Per Share
19.12

Intel Corp July 4, 2022 Stock Price Synopsis

Intel Corp Price Daily Balance Of Power(0.81) 
Intel Corp Price Action Indicator(0.73) 
Intel Corp Price Rate Of Daily Change 0.97 
Intel Corp Accumulation Distribution 1,440,124 
Share Download
When benchmark price declines in a down market, there may be an uptick in Intel Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Intel Corp intraday prices and daily technical indicators to check the level of noise trading in Intel Stock and then apply it to test your longer-term investment strategies against Intel.

Intel Corp Stock Price History Chart

There are several ways to analyze Intel Stock price data. The simplest method is using a basic Intel candlestick price chart, which shows Intel Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceApril 20, 202247.73
90 Days Lowest PriceJuly 1, 202236.34

Intel Stock Price History Data

The price series of Intel Corp for the period between Tue, Apr 5, 2022 and Mon, Jul 4, 2022 has a statistical range of 15.5 with a coefficient of variation of 8.69. Under current investment horizon, the daily prices are spread out with arithmetic mean of 43.37. The median price for the last 90 days is 44.01. The company completed 2:1 stock split on 31st of July 2000. Intel Corp completed dividends distribution on 2022-05-05.
OpenHighLowCloseVolume
07/04/2022 37.09  37.20  35.88  36.34  40,585,300 
07/01/2022 37.09  37.19  35.88  36.34  39,283,401 
06/30/2022 37.21  38.00  36.73  37.41  33,820,930 
06/29/2022 37.54  37.60  37.02  37.29  25,049,622 
06/28/2022 38.58  39.02  37.74  37.78  36,160,277 
06/27/2022 38.87  39.06  38.47  38.63  25,815,900 
06/24/2022 37.85  38.64  37.74  38.61  38,146,234 
06/23/2022 37.61  37.62  36.91  37.41  30,092,222 
06/22/2022 37.33  37.77  37.22  37.38  31,416,725 
06/21/2022 37.36  38.03  37.34  37.73  33,865,789 
06/17/2022 37.48  38.12  36.60  36.97  63,993,749 
06/16/2022 37.69  37.77  36.93  37.34  45,385,403 
06/15/2022 38.56  39.17  37.92  38.65  36,973,734 
06/14/2022 38.01  38.20  37.54  37.93  31,321,808 
06/13/2022 38.55  38.80  37.67  37.77  50,280,457 
06/10/2022 39.85  40.08  39.18  39.18  43,058,140 
06/09/2022 41.01  41.35  40.01  40.01  38,832,920 
06/08/2022 42.25  42.26  41.03  41.23  59,583,610 
06/07/2022 43.06  43.59  42.66  43.53  25,043,461 
06/06/2022 43.81  44.04  43.08  43.34  25,330,231 
06/03/2022 44.11  44.23  43.34  43.39  31,483,407 
06/02/2022 44.19  44.88  43.94  44.84  28,704,829 
06/01/2022 44.77  44.93  43.53  44.11  29,635,063 
05/31/2022 44.25  44.75  43.65  44.42  40,995,710 
05/27/2022 43.59  44.55  43.55  44.55  30,407,593 
05/26/2022 42.17  43.68  42.08  43.48  28,762,107 
05/25/2022 41.44  42.52  41.39  42.20  26,254,413 
05/24/2022 41.70  41.89  41.11  41.67  29,605,733 
05/23/2022 41.69  42.25  41.33  42.00  27,126,206 
05/20/2022 42.25  42.28  40.31  41.65  44,715,721 
05/19/2022 42.32  42.70  41.72  42.01  28,082,270 
05/18/2022 43.98  43.98  42.22  42.35  35,156,468 
05/17/2022 43.82  44.42  43.65  44.40  28,566,329 
05/16/2022 43.42  43.61  42.79  43.08  24,640,172 
05/13/2022 43.42  43.84  42.98  43.60  31,279,743 
05/12/2022 42.73  42.91  42.01  42.84  42,248,325 
05/11/2022 44.02  44.29  42.78  42.83  37,291,324 
05/10/2022 44.35  44.74  43.50  44.01  42,755,156 
05/09/2022 43.81  44.20  42.87  43.07  44,869,011 
05/06/2022 44.49  45.15  43.84  44.30  40,891,865 
05/05/2022 45.60  45.91  44.13  44.60  52,989,255 
05/04/2022 45.06  46.64  44.41  46.18  44,625,600 
05/03/2022 44.79  45.49  44.23  44.71  40,158,400 
05/02/2022 43.72  44.99  43.51  44.61  45,446,500 
04/29/2022 44.99  45.36  43.50  43.25  70,765,891 
04/28/2022 45.79  47.27  45.54  46.47  41,097,039 
04/27/2022 45.48  46.06  45.01  44.87  28,320,900 
04/26/2022 46.69  46.84  45.51  45.16  35,356,566 
04/25/2022 46.21  47.14  46.18  46.69  35,999,246 
04/22/2022 47.45  47.65  46.50  46.18  28,219,859 
04/21/2022 48.62  48.90  47.40  47.13  27,316,891 
04/20/2022 48.36  48.75  47.98  47.73  22,787,141 
04/19/2022 46.60  48.00  46.34  47.55  31,483,100 
04/18/2022 45.53  46.89  45.52  46.27  25,593,061 
04/14/2022 46.75  46.75  45.62  45.31  36,181,840 
04/13/2022 46.75  47.27  46.55  46.64  22,171,270 
04/12/2022 47.32  47.91  46.41  46.14  29,861,381 
04/11/2022 46.90  47.30  46.53  46.20  30,352,480 
04/08/2022 47.28  47.58  46.85  46.65  22,167,260 
04/07/2022 47.43  47.91  46.77  47.19  24,116,971 
04/06/2022 47.44  48.17  47.24  47.17  31,518,750 

About Intel Corp Stock history

Intel Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Intel is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Intel Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Intel Corp historical stock prices may prove useful in developing a viable investing in Intel Corp
Last ReportedProjected for 2022
Weighted Average Shares4.7 B4.5 B
Weighted Average Shares Diluted4.9 B4.6 B
Issuance Purchase of Equity Shares-1.5 B-1.6 B
Intel Corporation engages in the design, manufacture, and sale of computer products and technologies worldwide. The company was incorporated in 1968 and is headquartered in Santa Clara, California. Intel Corp operates under Semiconductors classification in the United States and is traded on NASDAQ Exchange. It employs 122900 people.

Intel Corp Quarterly Market Capitalization

195.9 Billion

Share

Intel Corp Stock Technical Analysis

Intel Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Intel Corp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Intel Corp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Technical Analysis Now

   

Technical Analysis

Check basic technical indicators and analysis based on most latest market data
All  Next Launch Module

Intel Corp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Intel stock's direction in advance. Along with the technical and fundamental analysis of Intel Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Intel to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please see Risk vs Return Analysis. Note that the Intel Corp information on this page should be used as a complementary analysis to other Intel Corp's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Financial Widgets module to easily integrated Macroaxis content with over 30 different plug-and-play financial widgets.

Complementary Tools for Intel Stock analysis

When running Intel Corp price analysis, check to measure Intel Corp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Intel Corp is operating at the current time. Most of Intel Corp's value examination focuses on studying past and present price action to predict the probability of Intel Corp's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Intel Corp's price. Additionally, you may evaluate how the addition of Intel Corp to your portfolios can decrease your overall portfolio volatility.
Bond Directory
Find actively traded corporate debentures issued by US companies
Go
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Go
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios
Go
Equity Valuation
Check real value of public entities based on technical and fundamental data
Go
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Go
ETF Directory
Find actively traded Exchange Traded Funds (ETF) from around the world
Go
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
Go
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Go
Is Intel Corp's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Intel Corp. If investors know Intel will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Intel Corp listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
1.42
Market Capitalization
148.6 B
Quarterly Revenue Growth YOY
-0.067
Return On Assets
0.0738
Return On Equity
0.27
The market value of Intel Corp is measured differently than its book value, which is the value of Intel that is recorded on the company's balance sheet. Investors also form their own opinion of Intel Corp's value that differs from its market value or its book value, called intrinsic value, which is Intel Corp's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Intel Corp's market value can be influenced by many factors that don't directly affect Intel Corp's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Intel Corp's value and its price as these two are different measures arrived at by different means. Investors typically determine Intel Corp value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Intel Corp's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.