Intel Stock Price History

INTC Stock  USD 20.06  0.00  0.00%   
Below is the normalized historical share price chart for Intel extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Intel stands at 20.06, as last reported on the 9th of June, with the highest price reaching 20.44 and the lowest price hitting 20.03 during the day.
IPO Date
13th of October 1971
200 Day MA
21.622
50 Day MA
20.639
Beta
1.113
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Intel Stock, it is important to understand the factors that can impact its price. At this point, Intel is not too volatile. Intel holds Efficiency (Sharpe) Ratio of 0.026, which attests that the entity had a 0.026 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Intel, which you can use to evaluate the volatility of the firm. Please check out Intel's Market Risk Adjusted Performance of 0.0262, risk adjusted performance of 0.0198, and Downside Deviation of 3.55 to validate if the risk estimate we provide is consistent with the expected return of 0.12%.
At present, Intel's Common Stock Shares Outstanding is projected to decrease significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 206.3 B, whereas Preferred Stock Total Equity is forecasted to decline to about 437.4 M. . At present, Intel's Price Cash Flow Ratio is projected to increase slightly based on the last few years of reporting. Intel Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.026

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskINTCHuge Risk
Negative Returns

Estimated Market Risk

 4.42
  actual daily
39
61% of assets are more volatile

Expected Return

 0.12
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.03
  actual daily
2
98% of assets perform better
Based on monthly moving average Intel is performing at about 2% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Intel by adding it to a well-diversified portfolio.
Price Book
0.8772
Enterprise Value Ebitda
77.7365
Price Sales
1.6496
Shares Float
4.4 B
Dividend Share
0.245

Intel 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 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.
Highest PriceMarch 18, 202525.92
Lowest PriceApril 8, 202518.13

Intel June 9, 2025 Stock Price Synopsis

Various analyses of Intel's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Intel Stock. It can be used to describe the percentage change in the price of Intel from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Intel Stock.
Intel Price Action Indicator(0.18)
Intel Price Rate Of Daily Change 1.00 

Intel June 9, 2025 Stock Price Analysis

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 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 Stock Price History Data

The price series of Intel for the period between Tue, Mar 11, 2025 and Mon, Jun 9, 2025 has a statistical range of 7.79 with a coefficient of variation of 8.01. Under current investment horizon, the daily prices are spread out with arithmetic mean of 21.18. The median price for the last 90 days is 20.62. The company completed 2:1 stock split on 31st of July 2000. Intel completed dividends distribution on 2024-08-07.
OpenHighLowCloseVolume
06/09/2025
 20.06  20.44  20.03  20.06 
06/09/2025
 20.06  20.44  20.03  20.06 
06/06/2025 20.17  20.44  20.03  20.06  69,931,386 
06/05/2025 20.27  20.55  19.85  19.99  72,595,609 
06/04/2025 20.34  20.50  20.01  20.25  71,075,162 
06/03/2025 19.75  20.41  19.40  20.29  80,297,048 
06/02/2025 19.48  19.82  19.37  19.74  67,764,149 
05/30/2025
 20.26  20.26  19.31  19.55  114,040,648 
05/29/2025 20.54  20.60  20.10  20.25  66,380,948 
05/28/2025
 20.57  20.64  20.33  20.37  45,663,588 
05/27/2025
 20.44  20.67  20.18  20.55  69,435,821 
05/23/2025
 20.16  20.27  19.94  20.05  68,000,407 
05/22/2025 20.73  20.90  20.51  20.55  56,077,473 
05/21/2025
 21.19  21.63  20.59  20.69  62,785,969 
05/20/2025
 21.33  21.41  21.12  21.27  48,497,379 
05/19/2025
 21.18  21.56  21.05  21.38  64,174,781 
05/16/2025
 21.53  21.76  21.35  21.66  55,362,114 
05/15/2025 21.23  21.63  21.19  21.55  66,624,116 
05/14/2025
 22.35  22.46  21.46  21.52  91,317,026 
05/13/2025
 22.36  22.88  22.30  22.56  76,729,693 
05/12/2025
 22.18  22.67  21.88  22.18  94,496,353 
05/09/2025
 21.20  21.45  20.83  21.42  51,768,565 
05/08/2025
 21.01  21.24  20.64  21.00  71,558,212 
05/07/2025
 19.97  20.37  19.82  20.31  61,015,374 
05/06/2025
 19.92  20.12  19.77  19.94  51,140,405 
05/05/2025
 20.39  20.58  20.24  20.27  44,161,774 
05/02/2025
 20.26  20.78  20.21  20.62  63,186,636 
05/01/2025
 20.22  20.65  19.94  19.98  72,436,131 
04/30/2025
 19.71  20.18  19.55  20.10  67,836,402 
04/29/2025
 20.31  20.85  20.22  20.34  69,866,774 
04/28/2025
 20.12  21.08  20.05  20.51  96,624,414 
04/25/2025
 19.73  20.18  19.34  20.05  147,475,468 
04/24/2025
 21.04  21.55  20.88  21.49  117,086,203 
04/23/2025
 20.72  21.03  20.31  20.59  97,040,388 
04/22/2025
 19.06  19.74  19.04  19.51  82,744,872 
04/21/2025
 18.93  18.99  18.25  18.84  72,263,144 
04/17/2025
 18.91  19.10  18.56  18.93  85,463,526 
04/16/2025
 19.34  19.43  18.72  19.23  89,329,336 
04/15/2025
 20.20  20.47  19.81  19.85  63,665,929 
04/14/2025
 20.59  21.05  19.98  20.31  101,818,732 
04/11/2025
 19.25  19.80  18.18  19.74  128,275,090 
04/10/2025
 20.68  20.82  19.16  19.88  128,938,073 
04/09/2025
 18.07  21.73  17.98  21.53  223,631,237 
04/08/2025
 20.06  20.39  17.67  18.13  163,473,178 
04/07/2025
 19.14  20.67  18.56  19.57  142,256,832 
04/04/2025
 21.70  22.20  19.70  19.85  174,770,777 
04/03/2025
 21.40  23.90  20.86  22.43  242,972,094 
04/02/2025
 21.89  22.38  21.70  21.98  58,265,895 
04/01/2025
 22.56  22.62  21.66  22.05  63,974,760 
03/31/2025
 22.38  22.75  21.75  22.71  65,762,941 
03/28/2025
 23.35  23.58  22.56  22.71  58,365,257 
03/27/2025
 23.29  23.76  22.86  23.62  57,627,026 
03/26/2025
 24.25  24.42  23.25  23.42  59,572,555 
03/25/2025
 24.18  24.75  24.11  24.20  51,743,281 
03/24/2025
 24.72  24.99  24.13  24.22  69,009,094 
03/21/2025
 23.60  24.70  23.49  24.26  94,021,602 
03/20/2025
 23.77  24.31  23.73  23.96  68,843,317 
03/19/2025
 24.90  25.23  24.03  24.12  135,154,504 
03/18/2025
 25.55  26.41  25.39  25.92  132,370,737 
03/17/2025
 24.42  26.15  24.37  25.69  160,402,461 
03/14/2025
 23.68  24.37  23.52  24.05  116,693,075 

About Intel Stock history

Intel 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 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 stock prices may prove useful in developing a viable investing in Intel
Last ReportedProjected for Next Year
Common Stock Shares Outstanding4.3 B4.6 B
Net Income Applicable To Common Shares9.2 B11.4 B

Intel Quarterly Net Working Capital

9.96 Billion

Intel Stock Technical Analysis

Intel 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 technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Intel 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 Funds Screener Now

   

Funds Screener

Find actively-traded funds from around the world traded on over 30 global exchanges
All  Next Launch Module

Intel Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Intel's price 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 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.

Complementary Tools for Intel Stock analysis

When running Intel's price analysis, check to measure Intel'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 is operating at the current time. Most of Intel's value examination focuses on studying past and present price action to predict the probability of Intel's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Intel's price. Additionally, you may evaluate how the addition of Intel to your portfolios can decrease your overall portfolio volatility.
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
ETFs
Find actively traded Exchange Traded Funds (ETF) from around the world
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Price Transformation
Use Price Transformation models to analyze the depth of different equity instruments across global markets
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios