PUBLIC RESEARCH DOSSIER
INTC · Nasdaq英特尔
Manufacturing · Semiconductors & Related Devices完成交易日收盘US$60.55+0.97%行情日期 2026-11-03 · 非实时
公开资料页汇总英特尔（INTC）的已发布行情、估值、风险、财务摘要与同业对比。行情截至2026-11-03，非实时；缺失值不按零处理。
股价走势
复权收盘价（美元）
2025-10-31 — 2026-11-03253 个交易日样本
INTCUS$60.55
查看图表数据
| 日期 | INTC |
|---|---|
| 2025-10-31 | 39.99 |
| 2025-11-03 | 39.5 |
| 2025-11-04 | 37.03 |
| 2025-11-05 | 38.38 |
| 2025-11-06 | 37.24 |
| 2025-11-07 | 38.13 |
| 2025-11-10 | 38.45 |
| 2025-11-11 | 37.88 |
| 2025-11-12 | 37.89 |
| 2025-11-13 | 35.91 |
| 2025-11-14 | 35.52 |
| 2025-11-17 | 34.71 |
| 2025-11-18 | 34.33 |
| 2025-11-19 | 35.11 |
| 2025-11-20 | 33.62 |
| 2025-11-21 | 34.5 |
| 2025-11-24 | 35.79 |
| 2025-11-25 | 35.83 |
| 2025-11-26 | 36.81 |
| 2025-11-28 | 40.56 |
| 2025-12-01 | 40.01 |
| 2025-12-02 | 43.47 |
| 2025-12-03 | 43.76 |
| 2025-12-04 | 40.5 |
| 2025-12-05 | 41.41 |
| 2025-12-08 | 40.3 |
| 2025-12-09 | 40.5 |
| 2025-12-10 | 40.78 |
| 2025-12-11 | 39.51 |
| 2025-12-12 | 37.81 |
| 2025-12-15 | 37.51 |
| 2025-12-16 | 37.31 |
| 2025-12-17 | 36.05 |
| 2025-12-18 | 36.28 |
| 2025-12-19 | 36.82 |
| 2025-12-22 | 36.37 |
| 2025-12-23 | 36.35 |
| 2025-12-24 | 36.16 |
| 2025-12-26 | 36.2 |
| 2025-12-29 | 36.68 |
| 2025-12-30 | 37.3 |
| 2025-12-31 | 36.9 |
| 2026-01-02 | 39.38 |
| 2026-01-05 | 39.37 |
| 2026-01-06 | 40.04 |
| 2026-01-07 | 42.63 |
| 2026-01-08 | 41.11 |
| 2026-01-09 | 45.55 |
| 2026-01-12 | 44.06 |
| 2026-01-13 | 47.29 |
| 2026-01-14 | 48.72 |
| 2026-01-15 | 48.32 |
| 2026-01-16 | 46.96 |
| 2026-01-20 | 48.56 |
| 2026-01-21 | 54.25 |
| 2026-01-22 | 54.32 |
| 2026-01-23 | 45.07 |
| 2026-01-26 | 42.49 |
| 2026-01-27 | 43.93 |
| 2026-01-28 | 48.78 |
| 2026-01-29 | 48.66 |
| 2026-01-30 | 46.47 |
| 2026-02-02 | 48.81 |
| 2026-02-03 | 49.25 |
| 2026-02-04 | 48.6 |
| 2026-02-05 | 48.24 |
| 2026-02-06 | 50.59 |
| 2026-02-09 | 50.24 |
| 2026-02-10 | 47.13 |
| 2026-02-11 | 48.29 |
| 2026-02-12 | 46.48 |
| 2026-02-13 | 46.79 |
| 2026-02-17 | 46.18 |
| 2026-02-18 | 45.46 |
| 2026-02-19 | 44.62 |
| 2026-02-20 | 44.11 |
| 2026-02-23 | 43.63 |
| 2026-02-24 | 46.12 |
| 2026-02-25 | 46.88 |
| 2026-02-26 | 45.46 |
| 2026-02-27 | 45.61 |
| 2026-03-02 | 45.5 |
| 2026-03-03 | 43.1 |
| 2026-03-04 | 45.58 |
| 2026-03-05 | 45.95 |
| 2026-03-06 | 43.42 |
| 2026-03-09 | 45.58 |
| 2026-03-10 | 46.78 |
| 2026-03-11 | 47.98 |
| 2026-03-12 | 45.25 |
| 2026-03-13 | 45.77 |
| 2026-03-16 | 45.76 |
| 2026-03-17 | 44.06 |
| 2026-03-18 | 45.03 |
| 2026-03-19 | 46.18 |
| 2026-03-20 | 43.87 |
| 2026-03-23 | 44.01 |
| 2026-03-24 | 44.06 |
| 2026-03-25 | 47.18 |
| 2026-03-26 | 44.1 |
| 2026-03-27 | 43.13 |
| 2026-03-30 | 41.19 |
| 2026-03-31 | 44.13 |
| 2026-04-01 | 48.03 |
| 2026-04-02 | 50.38 |
| 2026-04-06 | 50.78 |
| 2026-04-07 | 52.91 |
| 2026-04-08 | 58.95 |
| 2026-04-09 | 61.72 |
| 2026-04-10 | 62.38 |
| 2026-04-13 | 65.18 |
| 2026-04-14 | 63.81 |
| 2026-04-15 | 64.94 |
| 2026-04-16 | 68.5 |
| 2026-04-17 | 68.5 |
| 2026-04-20 | 65.7 |
| 2026-04-21 | 66.26 |
| 2026-04-22 | 65.27 |
| 2026-04-23 | 66.78 |
| 2026-04-24 | 82.54 |
| 2026-04-27 | 84.99 |
| 2026-04-28 | 84.52 |
| 2026-04-29 | 94.75 |
| 2026-04-30 | 94.48 |
| 2026-05-01 | 99.62 |
| 2026-05-04 | 95.78 |
| 2026-05-05 | 108.15 |
| 2026-05-06 | 113.01 |
| 2026-05-07 | 109.62 |
| 2026-05-08 | 124.92 |
| 2026-05-11 | 129.44 |
| 2026-05-12 | 120.61 |
| 2026-05-13 | 120.29 |
| 2026-05-14 | 115.93 |
| 2026-05-15 | 108.77 |
| 2026-05-18 | 108.17 |
| 2026-05-19 | 110.8 |
| 2026-05-20 | 118.96 |
| 2026-05-21 | 118.5 |
| 2026-05-22 | 119.84 |
| 2026-05-26 | 123.52 |
| 2026-05-27 | 121.77 |
| 2026-05-28 | 120.89 |
| 2026-05-29 | 114.68 |
| 2026-06-01 | 109.33 |
| 2026-06-02 | 107.93 |
| 2026-06-03 | 112.71 |
| 2026-06-04 | 111.78 |
| 2026-06-05 | 99.17 |
| 2026-06-08 | 110.27 |
| 2026-06-09 | 107.92 |
| 2026-06-10 | 107.04 |
| 2026-06-11 | 116.96 |
| 2026-06-12 | 124.57 |
| 2026-06-15 | 127.86 |
| 2026-06-16 | 117.05 |
| 2026-06-17 | 121.1 |
| 2026-06-18 | 133.99 |
| 2026-06-22 | 140.94 |
| 2026-06-23 | 132.28 |
| 2026-06-24 | 131.65 |
| 2026-06-25 | 132.87 |
| 2026-06-26 | 128.32 |
| 2026-06-29 | 131.72 |
| 2026-06-30 | 139.63 |
| 2026-07-01 | 127.02 |
| 2026-07-02 | 120.35 |
| 2026-07-06 | 122.2 |
| 2026-07-07 | 110.39 |
| 2026-07-08 | 110.24 |
| 2026-07-09 | 112.54 |
| 2026-07-10 | 109.84 |
| 2026-07-13 | 103.12 |
| 2026-07-14 | 107.76 |
| 2026-07-15 | 102.99 |
| 2026-07-16 | 96.98 |
| 2026-07-17 | 95.04 |
| 2026-07-20 | 97.06 |
| 2026-07-21 | 105.45 |
| 2026-07-22 | 102.62 |
| 2026-07-23 | 100.23 |
| 2026-07-24 | 92.32 |
| 2026-07-27 | 91.67 |
| 2026-07-28 | 86.3 |
| 2026-07-29 | 81.88 |
| 2026-07-30 | 91.13 |
| 2026-07-31 | 90.2 |
| 2026-08-03 | 91 |
| 2026-08-04 | 100.86 |
| 2026-08-05 | 101.06 |
| 2026-08-06 | 99.81 |
| 2026-08-07 | 101.65 |
| 2026-08-10 | 97.52 |
| 2026-08-11 | 97.71 |
| 2026-08-12 | 100.95 |
| 2026-08-13 | 104.56 |
| 2026-08-14 | 102.5 |
| 2026-08-17 | 103.49 |
| 2026-08-18 | 96.69 |
| 2026-08-19 | 92.8 |
| 2026-08-20 | 92.13 |
| 2026-08-21 | 90.07 |
| 2026-08-24 | 87.26 |
| 2026-08-25 | 87.48 |
| 2026-08-26 | 88.24 |
| 2026-08-27 | 92.09 |
| 2026-08-28 | 89.47 |
| 2026-08-31 | 89.51 |
| 2026-09-01 | 88.97 |
| 2026-09-02 | 90.05 |
| 2026-09-03 | 91.67 |
| 2026-09-04 | 95.8 |
| 2026-09-08 | 104.47 |
| 2026-09-09 | 106.24 |
| 2026-09-10 | 100.32 |
| 2026-09-11 | 102.94 |
| 2026-09-14 | 97.19 |
| 2026-09-15 | 97.14 |
| 2026-09-16 | 101.05 |
| 2026-09-17 | 108.8 |
| 2026-09-18 | 108.6 |
| 2026-09-21 | 121.78 |
| 2026-09-22 | 123.86 |
| 2026-09-23 | 122.6 |
| 2026-09-24 | 127.39 |
| 2026-09-25 | 123 |
| 2026-09-28 | 116.03 |
| 2026-09-29 | 115.93 |
| 2026-09-30 | 120.23 |
| 2026-10-01 | 120 |
| 2026-10-02 | 119.33 |
| 2026-10-05 | 116.19 |
| 2026-10-06 | 112.5 |
| 2026-10-07 | 113.12 |
| 2026-10-08 | 107.08 |
| 2026-10-09 | 104.7 |
| 2026-10-12 | 101.35 |
| 2026-10-13 | 102.81 |
| 2026-10-14 | 98.12 |
| 2026-10-15 | 95.37 |
| 2026-10-16 | 89.85 |
| 2026-10-19 | 92.03 |
| 2026-10-20 | 91.69 |
| 2026-10-21 | 92.96 |
| 2026-10-22 | 85.49 |
| 2026-10-23 | 86.96 |
| 2026-10-26 | 90.47 |
| 2026-10-27 | 93.74 |
| 2026-10-28 | 95.53 |
| 2026-10-29 | 92.07 |
| 2026-10-30 | 65.76 |
| 2026-11-02 | 59.97 |
| 2026-11-03 | 60.55 |
1、3、6、12个月分别按21、63、126、252个交易日取区间；缺失日期不从区间外补齐。
使用已有每日复权收盘样本，非实时行情；图中价格可能与未复权收盘报价不同。
01 · MARKET FRAME
行情、估值与风险
基于已完成交易日和已发布财务资料
区间涨跌幅
区间涨跌幅使用复权收盘价；估值和风险指标缺失时显示为—，不按零处理。
02 · FINANCIAL TRACE
财务摘要
公开页仅显示最近3个已校验报告期
年度财务走势
百万美元 · 年度报告期
营收52,853百万美元
| 指标 | 2026-07-17 | 2026-06-27 | 2025-12-27 | 2025-07-18 | 2025-06-28 | 2024-12-28 | 2024-07-26 | 2024-06-29 | 2023-12-30 |
|---|---|---|---|---|---|---|---|---|---|
| 营收 | — | — | 52,853 | — | — | 53,101 | — | — | 54,228 |
| 净利润 | — | — | -267 | — | — | -18,756 | — | — | 1,689 |
| 自由现金流 | — | — | -4,949 | — | — | -15,656 | — | — | -14,279 |
| 股份数 | 5,044 | — | — | 4,377 | — | — | 4,276 | — | — |
| 债务 | — | — | 46,585 | — | — | 50,011 | — | — | 49,266 |
| 总资产 | — | 202,439 | — | — | 192,520 | — | — | 206,205 | — |
客户合同口径 · 营收采用客户合同口径，可能不等同于公司全部收入。
金额及股份数均以百万为单位。缺失或待核验数据不按零处理。
03 · PEER SET
同业对比
同一细分行业中市值最接近的公司
| 公司 | 市值 | 近250日涨跌幅 | 市盈率 | 距52周高点 | 波动率 |
|---|---|---|---|---|---|
| AMAT应用材料 | US$303.1B | +66.9% | 32.7× | -47.1% | +61% |
| TXN德州仪器 | US$285.5B | +99.4% | 47.2× | -5.5% | +42.5% |
| ARM安谋 | US$215.5B | +26% | 239.2× | -53.9% | +80.3% |
| ADI亚德诺 | US$203.4B | +84.7% | 49.2× | -5.8% | +36.5% |
同业由已覆盖公司的行业分类和市值接近度确定，仅用于横向研究；缺失数据不按零处理。