INTC: Intel Corporation

As of Friday, June 21st, 2024

$ 31.09

+0.47 +1.53%

Open: 30.85
High: 31.36
Low: 30.67
Volume: 92,261,859
Previous Close on Thursday, June 20th, 2024

$ 30.62

-0.01 -0.03%

Open: 30.56
High: 31.11
Low: 30.45
Volume: 43,613,651
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 30.85 31.36 30.67 31.09 92,261,859 +0.47 +1.53
2024-06-20 30.56 31.11 30.45 30.62 43,613,651 -0.01 -0.03
2024-06-18 30.99 31.47 30.50 30.63 33,265,243 -0.35 -1.13
2024-06-17 30.34 31.00 30.18 30.98 36,082,695 +0.53 +1.74
2024-06-14 30.29 30.56 30.21 30.45 27,400,459 -0.01 -0.03
2024-06-13 30.38 30.58 30.14 30.46 33,675,241 -0.30 -0.98
2024-06-12 31.46 31.48 30.39 30.76 50,902,576 -0.16 -0.52
2024-06-11 30.77 31.03 30.53 30.92 24,581,741 +0.01 +0.03

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 31.47
On 2024-06-18
30.18
On 2024-06-17
0.63 2.07 31.47
On 2024-06-18
30.45
On 2024-06-20
-3.24 30.75
10D 31.48
On 2024-06-12
30.14
On 2024-06-13
0.67 2.20 31.48
On 2024-06-12
30.14
On 2024-06-13
-4.26 30.76
20D 31.57
On 2024-05-23
29.87
On 2024-05-23
-0.33 -1.05 31.57
On 2024-05-23
29.94
On 2024-05-31
-5.16 30.61
WTD 31.47
On 2024-06-18
30.18
On 2024-06-17
0.64 2.10 31.47
On 2024-06-18
30.45
On 2024-06-20
-3.24 30.83
MTD 31.48
On 2024-06-12
29.94
On 2024-06-04
0.24 0.78 31.48
On 2024-06-12
30.14
On 2024-06-13
-4.26 30.65
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
INTC

Intel Corporation

31.09 +0.47 +1.53 92,261,859