INTC: Intel Corporation

As of Friday, May 29th, 2026

$ 114.68

-6.21 -5.14%

Open: 123.85
High: 126.64
Low: 113.54
Volume: 190,080,484
Previous Close on Thursday, May 28th, 2026

$ 120.89

-0.88 -0.72%

Open: 121.45
High: 123.08
Low: 116.31
Volume: 96,243,915

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 123.85 126.64 113.54 114.68 190,047,043 -6.21 -5.14
2026-05-28 121.45 123.08 116.31 120.89 96,243,915 -0.88 -0.72
2026-05-27 124.39 125.27 117.00 121.77 92,356,794 -1.75 -1.42
2026-05-26 122.10 125.62 117.35 123.52 107,079,238 +3.68 +3.07
2026-05-22 120.34 122.78 118.09 119.84 82,172,514 +1.34 +1.13
2026-05-21 116.58 119.41 113.17 118.50 101,519,895 -0.46 -0.39
2026-05-20 116.22 121.94 114.80 118.96 162,558,623 +8.16 +7.36
2026-05-19 106.98 113.07 102.40 110.80 149,230,986 +2.63 +2.43
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 126.64
On 2026-05-29		 113.54
On 2026-05-29		 -3.82 -3.22 125.62
On 2026-05-26		 116.31
On 2026-05-28		 -7.41 120.14
10D 126.64
On 2026-05-29		 102.40
On 2026-05-19		 -1.25 -1.08 115.54
On 2026-05-18		 102.40
On 2026-05-19		 -11.37 116.59
20D 132.75
On 2026-05-11		 92.61
On 2026-05-01		 20.20 21.38 132.75
On 2026-05-11		 102.40
On 2026-05-19		 -22.86 115.16
WTD 126.64
On 2026-05-29		 113.54
On 2026-05-29		 -5.16 -4.31 125.62
On 2026-05-26		 116.31
On 2026-05-28		 -7.41 120.22
MTD 132.75
On 2026-05-11		 92.61
On 2026-05-01		 20.20 21.38 132.75
On 2026-05-11		 102.40
On 2026-05-19		 -22.86 115.16
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
KW

Kennedy-Wilson Holdings Inc.

11.01 -0.02 -0.18 1,133,941
PSKY

Paramount Skydance Corp.

10.61 -0.20 -1.85 6,730,963
SSNC

SS&C Technologies Holdings Inc.

67.52 +1.41 +2.13 3,941,308
PHM

PulteGroup, Inc.

118.18 +0.17 +0.14 2,388,039
INTC

Intel Corporation

114.68 -6.21 -5.14 190,080,484