INTC: Intel Corporation

As of Friday, June 20th, 2025

$ 21.08

-0.41 -1.91%

Open: 21.70
High: 21.89
Low: 20.88
Volume: 133,394,297
Previous Close on Wednesday, June 18th, 2025

$ 21.49

+0.69 +3.32%

Open: 20.81
High: 21.60
Low: 20.66
Volume: 93,774,207

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 21.70 21.89 20.88 21.08 133,394,297 -0.41 -1.91
2025-06-18 20.81 21.60 20.66 21.49 93,774,207 +0.69 +3.32
2025-06-17 20.63 21.48 20.62 20.80 86,513,906 +0.06 +0.29
2025-06-16 20.41 20.93 20.30 20.74 85,997,198 +0.60 +2.98
2025-06-13 20.33 20.60 20.10 20.14 87,253,262 -0.63 -3.03
2025-06-12 20.50 20.98 20.41 20.77 77,943,096 +0.09 +0.44
2025-06-11 21.78 21.83 20.38 20.68 145,433,310 -1.40 -6.34
2025-06-10 20.50 22.44 20.28 22.08 169,462,428 +1.60 +7.81
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 21.89
On 2025-06-20		 20.10
On 2025-06-13		 0.31 1.49 20.60
On 2025-06-13		 20.60
On 2025-06-13		 0.00 20.85
10D 22.44
On 2025-06-10		 20.03
On 2025-06-06		 1.09 5.45 22.44
On 2025-06-10		 20.10
On 2025-06-13		 -10.43 20.83
20D 22.44
On 2025-06-10		 19.31
On 2025-05-30		 0.39 1.88 22.44
On 2025-06-10		 20.10
On 2025-06-13		 -10.43 20.50
WTD 21.89
On 2025-06-20		 20.30
On 2025-06-16		 0.94 4.67 20.93
On 2025-06-16		 20.93
On 2025-06-16		 0.00 21.03
MTD 22.44
On 2025-06-10		 19.37
On 2025-06-02		 1.53 7.83 22.44
On 2025-06-10		 20.10
On 2025-06-13		 -10.43 20.61
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
INTC

Intel Corporation

21.08 -0.41 -1.91 133,394,297