Intel Stock Price History

INTC Stock  USD 20.65  0.70  3.51%   
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 20.65, as last reported on the 11th of August 2025, with the highest price reaching 21.60 and the lowest price hitting 20.44 during the day.
IPO Date
13th of October 1971
200 Day MA
21.664
50 Day MA
21.4782
Beta
1.218
 
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. Intel holds Efficiency (Sharpe) Ratio of -0.036, which attests that the entity had a -0.036 % return per unit of risk over the last 3 months. Intel exposes twenty-nine different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Intel's Downside Deviation of 2.84, risk adjusted performance of 0.0182, and Market Risk Adjusted Performance of 0.03 to validate the risk estimate we provide.
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 = -0.036

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsINTC

Estimated Market Risk

 2.82
  actual daily
25
75% of assets are more volatile

Expected Return

 -0.1
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.04
  actual daily
0
Most of other assets perform better
Based on monthly moving average Intel is not performing at its full potential. However, 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 Intel to a well-diversified portfolio.
Price Book
0.8921
Enterprise Value Ebitda
105.1009
Price Sales
1.6454
Shares Float
4.4 B
Wall Street Target Price
21.9471

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 PriceJuly 10, 202523.82
Lowest PriceAugust 1, 202519.31

Intel August 11, 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(0.02)
Intel Accumulation Distribution 9,332,739 
Intel Price Rate Of Daily Change 1.04 
Intel Price Daily Balance Of Power 0.60 

Intel August 11, 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, May 13, 2025 and Mon, Aug 11, 2025 has a statistical range of 4.51 with a coefficient of variation of 5.91. Under current investment horizon, the daily prices are spread out with arithmetic mean of 21.38. The median price for the last 90 days is 21.19. The company completed 2:1 stock split on 31st of July 2000. Intel completed dividends distribution on 2024-08-07.
OpenHighLowCloseVolume
08/11/2025
 20.45  21.60  20.44  20.65  173,782,035 
08/11/2025
 20.45  21.60  20.44  20.65  173,782,035 
08/08/2025 20.00  20.02  19.61  19.95  75,415,017 
08/07/2025 20.00  20.44  19.60  19.77  130,893,949 
08/06/2025
 20.12  20.48  19.87  20.41  64,888,084 
08/05/2025 19.70  20.54  19.68  20.19  97,338,250 
08/04/2025
 19.52  19.59  19.35  19.50  69,120,749 
08/01/2025 19.50  19.55  18.97  19.31  86,316,852 
07/31/2025 20.17  20.23  19.66  19.80  85,863,359 
07/30/2025
 20.43  20.62  20.08  20.34  67,236,453 
07/29/2025
 20.69  20.85  20.34  20.41  100,648,846 
07/28/2025
 20.82  21.29  20.65  20.68  85,830,328 
07/25/2025
 20.68  21.05  20.36  20.70  244,432,279 
07/24/2025
 23.49  23.58  22.60  22.63  125,372,509 
07/23/2025
 23.26  23.62  22.92  23.49  68,711,719 
07/22/2025
 23.34  23.54  23.08  23.24  53,471,827 
07/21/2025
 23.40  23.83  23.16  23.26  61,553,276 
07/18/2025
 23.22  23.59  22.90  23.10  60,153,763 
07/17/2025 22.66  23.05  22.59  22.80  49,384,039 
07/16/2025
 22.99  23.13  22.25  22.69  58,738,988 
07/15/2025
 23.57  23.78  22.90  22.92  66,049,854 
07/14/2025
 23.24  23.40  22.88  23.30  48,369,626 
07/11/2025
 23.56  23.66  23.16  23.43  49,311,882 
07/10/2025 23.63  24.04  23.48  23.82  54,518,993 
07/09/2025
 23.29  23.53  23.13  23.44  70,177,790 
07/08/2025
 22.18  23.79  22.13  23.59  119,330,946 
07/07/2025
 22.21  22.39  21.86  22.00  80,725,242 
07/03/2025
 22.15  22.63  21.99  22.49  61,175,951 
07/02/2025
 22.53  22.77  21.52  21.88  138,245,297 
07/01/2025
 22.33  23.16  22.28  22.85  79,034,340 
06/30/2025
 22.97  22.97  22.27  22.40  76,835,628 
06/27/2025
 22.71  23.38  22.42  22.69  95,430,986 
06/26/2025
 22.40  22.62  22.21  22.50  63,086,977 
06/25/2025
 22.58  22.77  22.13  22.20  64,803,542 
06/24/2025
 21.34  22.69  21.33  22.55  130,174,484 
06/23/2025
 21.07  21.58  20.73  21.19  81,011,995 
06/20/2025
 21.70  21.89  20.88  21.08  133,378,805 
06/18/2025
 20.81  21.60  20.66  21.49  94,070,721 
06/17/2025
 20.63  21.48  20.62  20.80  87,512,156 
06/16/2025
 20.41  20.93  20.30  20.74  86,385,827 
06/13/2025
 20.33  20.60  20.10  20.14  87,655,889 
06/12/2025
 20.50  20.98  20.41  20.77  78,045,548 
06/11/2025
 21.78  21.83  20.38  20.68  146,418,878 
06/10/2025
 20.50  22.44  20.28  22.08  171,456,984 
06/09/2025
 20.22  20.96  20.22  20.48  92,694,316 
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 

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 Loss-18.8 B-17.8 B

Intel Quarterly Net Working Capital

8.41 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 Portfolio Optimization Now

   

Portfolio Optimization

Compute new portfolio that will generate highest expected return given your specified tolerance for risk
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.
Stock Screener
Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
Watchlist Optimization
Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Price Transformation
Use Price Transformation models to analyze the depth of different equity instruments across global markets
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Stocks Directory
Find actively traded stocks across global markets