No.2
Disclosure
2026/10/30 07:50
四半期報告書（10-Q）
INTC IntelS&P 500 member / Information Technology
2 posts
Intel (INTC) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Intel (INTC) Stock Price History
Intel closed at $58.13 on Nov 10, 2026, −44.5% over 1 month, +51.2% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$102.81Oct 13
1-Month Low$52.25Nov 5
1-Week Change−4.0%vs Nov 3
1-Month Change−44.5%vs Oct 9
If you had invested $1,000 1 month ago, it would be worth $574 today (−42.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −3.7%, while this stock moved −42.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 10 (Tue) | $58.13 | −1.24 | −2.09% |
| Nov 9 (Mon) | $59.37 | +3.09 | +5.49% |
| Nov 6 (Fri) | $56.28 | +4.03 | +7.71% |
| Nov 5 (Thu) | $52.25 | −6.02 | −10.33% |
| Nov 4 (Wed) | $58.27 | −2.28 | −3.77% |
| Nov 3 (Tue) | $60.55 | +0.58 | +0.97% |
| Nov 2 (Mon) | $59.97 | −5.79 | −8.80% |
| Oct 30 (Fri) | $65.76 | −26.31 | −28.58% |
| Oct 29 (Thu) | $92.07 | −3.46 | −3.62% |
| Oct 28 (Wed) | $95.53 | +1.79 | +1.91% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$127.39Sep 24
3-Month Low$52.25Nov 5
1-Month Change−44.5%vs Oct 9
3-Month Change−40.4%vs Aug 10
If you had invested $1,000 3 months ago, it would be worth $596 today (−40.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −3.0%, while this stock moved −40.4%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 10 (Tue) | $58.13 | −1.24 | −2.09% |
| Nov 9 (Mon) | $59.37 | +3.09 | +5.49% |
| Nov 6 (Fri) | $56.28 | +4.03 | +7.71% |
| Nov 5 (Thu) | $52.25 | −6.02 | −10.33% |
| Nov 4 (Wed) | $58.27 | −2.28 | −3.77% |
| Nov 3 (Tue) | $60.55 | +0.58 | +0.97% |
| Nov 2 (Mon) | $59.97 | −5.79 | −8.80% |
| Oct 30 (Fri) | $65.76 | −26.31 | −28.58% |
| Oct 29 (Thu) | $92.07 | −3.46 | −3.62% |
| Oct 28 (Wed) | $95.53 | +1.79 | +1.91% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$140.94Jun 22
6-Month Low$52.25Nov 5
3-Month Change−40.4%vs Aug 10
6-Month Change−53.5%vs May 8
If you had invested $1,000 6 months ago, it would be worth $449 today (−55.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +1.5%, while this stock moved −55.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $58.13 | −11.6% |
| Oct 2026 | $65.76 | −45.3% |
| Sep 2026 | $120.23 | +34.3% |
| Aug 2026 | $89.51 | −0.8% |
| Jul 2026 | $90.20 | −35.4% |
| Jun 2026 | $139.63 | +21.8% |
| May 2026 | $114.68 | +21.4% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$140.94Jun 22
52-Week Low$33.62Nov 20
Year to Date+57.5%vs Dec 31
From 52-Week High−58.8%Jun 22
If you had invested $1,000 1 year ago, it would be worth $1,512 today (+51.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.8%, while this stock moved +51.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $58.13 | −11.6% |
| Oct 2026 | $65.76 | −45.3% |
| Sep 2026 | $120.23 | +34.3% |
| Aug 2026 | $89.51 | −0.8% |
| Jul 2026 | $90.20 | −35.4% |
| Jun 2026 | $139.63 | +21.8% |
| May 2026 | $114.68 | +21.4% |
| Apr 2026 | $94.48 | +114.1% |
| Mar 2026 | $44.13 | −3.2% |
| Feb 2026 | $45.61 | −1.9% |
| Jan 2026 | $46.47 | +25.9% |
| Dec 2025 | $36.90 | −9.0% |
| Nov 2025 | $40.56 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$133.99Jun 18, 2026
3-Year Low$18.89Sep 2, 2024
Annualized Return+9.9%
Max Drawdown−62.4%
If you had invested $1,000 3 years ago, it would be worth $1,327 today (+32.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +66.6%, while this stock moved +32.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $58.13 | +57.5% |
| 2025 | $36.90 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$133.99Jun 18, 2026
5-Year Low$18.89Sep 2, 2024
Annualized Return+3.3%
Max Drawdown−66.1%
If you had invested $1,000 5 years ago, it would be worth $1,174 today (+17.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +60.1%, while this stock moved +17.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $58.13 | +57.5% |
| 2025 | $36.90 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$114.68Mar 2026
All-Time Low$0.48Jun 1986
Total Change+9,870.8%vs Dec 1984
Annualized Return+11.6%
If you had invested $1,000 in Dec 1984, it would be worth $99,708 today (+9,870.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +4,051.1%, while this stock moved +9,870.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $58.13 | +27.5% |
| 2025 | $45.61 | +92.2% |
| 2024 | $23.73 | −44.9% |
| 2023 | $43.05 | +72.7% |
| 2022 | $24.93 | −47.7% |
| 2021 | $47.70 | −21.5% |
| 2020 | $60.78 | +9.5% |
| 2019 | $55.52 | +4.8% |
| 2018 | $52.96 | +7.4% |
| 2017 | $49.29 | +36.2% |
| 2016 | $36.20 | +22.3% |
| 2015 | $29.59 | −11.0% |
| 2014 | $33.25 | +34.3% |
| 2013 | $24.76 | +18.6% |
| 2012 | $20.88 | −22.3% |
| 2011 | $26.88 | +25.2% |
| 2010 | $21.47 | +4.6% |
| 2009 | $20.53 | +61.1% |
| 2008 | $12.74 | −36.2% |
| 2007 | $19.97 | +0.6% |
| 2006 | $19.86 | −3.6% |
| 2005 | $20.60 | −14.1% |
| 2004 | $23.99 | −17.8% |
| 2003 | $29.20 | +69.3% |
| 2002 | $17.25 | −39.6% |
| 2001 | $28.55 | −0.0% |
| 2000 | $28.56 | −49.4% |
| 1999 | $56.50 | +88.4% |
| 1998 | $29.98 | +33.7% |
| 1997 | $22.42 | +26.4% |
| 1996 | $17.73 | +141.2% |
| 1995 | $7.35 | +47.5% |
| 1994 | $4.98 | +16.0% |
| 1993 | $4.30 | +18.0% |
| 1992 | $3.64 | +83.5% |
| 1991 | $1.98 | +33.0% |
| 1990 | $1.49 | +18.6% |
| 1989 | $1.26 | +56.3% |
| 1988 | $0.81 | −8.8% |
| 1987 | $0.88 | +11.5% |
| 1986 | $0.79 | +37.0% |
| 1985 | $0.58 | −0.9% |
| 1984 | $0.58 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Dec 1984). Please check the latest prices before trading.
Intel in Kabutaro's Daily Blog
- Sep 16, 2026 US Stock of the Day: On September 16, 2026, the most talked-about US stock online is Intel<INTC>.
Days when Kabutaro's daily blog featured this stock.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.1
Disclosure
2026/10/30 05:08
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）