INTC: Intel Corporation

As of Wednesday, June 18th, 2025

$ 21.49

+0.69 +3.32%

Open: 20.81
High: 21.60
Low: 20.66
Volume: 93,774,207
Previous Close on Tuesday, June 17th, 2025

$ 20.80

+0.06 +0.29%

Open: 20.63
High: 21.48
Low: 20.62
Volume: 86,513,906

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-09 20.22 20.96 20.22 20.48 92,563,547 +0.42 +2.09
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 21.60
On 2025-06-18		 20.10
On 2025-06-13		 0.81 3.92 20.98
On 2025-06-12		 20.10
On 2025-06-13		 -4.19 20.79
10D 22.44
On 2025-06-10		 19.85
On 2025-06-05		 1.24 6.12 22.44
On 2025-06-10		 20.10
On 2025-06-13		 -10.43 20.72
20D 22.44
On 2025-06-10		 19.31
On 2025-05-30		 0.22 1.03 22.44
On 2025-06-10		 20.10
On 2025-06-13		 -10.43 20.48
WTD 21.60
On 2025-06-18		 20.30
On 2025-06-16		 1.35 6.70 20.93
On 2025-06-16		 20.93
On 2025-06-16		 0.00 21.01
MTD 22.44
On 2025-06-10		 19.37
On 2025-06-02		 1.94 9.92 22.44
On 2025-06-10		 20.10
On 2025-06-13		 -10.43 20.58
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
INTC

Intel Corporation

21.49 +0.69 +3.32 93,774,207