INTC: Intel Corporation

As of Friday, September 19th, 2025

$ 29.58

-0.99 -3.24%

Open: 30.38
High: 30.63
Low: 29.33
Volume: 223,564,311
Previous Close on Thursday, September 18th, 2025

$ 30.57

+5.67 +22.77%

Open: 31.78
High: 32.38
Low: 30.16
Volume: 519,238,595

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 30.38 30.63 29.33 29.58 223,564,311 -0.99 -3.24
2025-09-18 31.78 32.38 30.16 30.57 519,238,595 +5.67 +22.77
2025-09-17 25.08 25.26 24.45 24.90 62,618,350 -0.37 -1.46
2025-09-16 24.82 25.34 24.69 25.27 59,916,828 +0.50 +2.02
2025-09-15 24.33 25.46 24.22 24.77 83,621,362 +0.69 +2.87
2025-09-12 24.61 24.63 24.05 24.08 51,907,182 -0.53 -2.15
2025-09-11 24.76 24.93 24.57 24.61 54,988,045 -0.16 -0.65
2025-09-10 24.42 24.87 24.28 24.77 60,868,848 +0.33 +1.35
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 32.38
On 2025-09-18		 24.22
On 2025-09-15		 5.50 22.84 32.38
On 2025-09-18		 29.33
On 2025-09-19		 -9.41 27.02
10D 32.38
On 2025-09-18		 24.05
On 2025-09-12		 5.09 20.78 32.38
On 2025-09-18		 29.33
On 2025-09-19		 -9.41 25.75
20D 32.38
On 2025-09-18		 23.65
On 2025-08-22		 6.08 25.87 32.38
On 2025-09-18		 29.33
On 2025-09-19		 -9.41 25.13
WTD 32.38
On 2025-09-18		 24.22
On 2025-09-15		 5.50 22.84 32.38
On 2025-09-18		 29.33
On 2025-09-19		 -9.41 27.02
MTD 32.38
On 2025-09-18		 23.68
On 2025-09-02		 5.23 21.48 32.38
On 2025-09-18		 29.33
On 2025-09-19		 -9.41 25.34
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
IEX

IDEX Corporation

161.03 -1.03 -0.64 1,828,311
ORI

Old Republic International Corporation

39.83 +0.09 +0.23 3,244,900
CORT

Corcept Therapeutics Incorporated

80.52 +0.72 +0.90 3,109,810
COMP

NASDAQ Composite Index

9.40 -0.29 -2.99 9,489,739
INTC

Intel Corporation

29.58 -0.99 -3.24 223,564,311