INTC: Intel Corporation

As of Thursday, October 30th, 2025

$ 40.16

-1.18 -2.85%

Open: 40.97
High: 41.43
Low: 40.11
Volume: 80,011,934
Previous Close on Wednesday, October 29th, 2025

$ 41.34

-0.19 -0.46%

Open: 41.60
High: 42.04
Low: 40.92
Volume: 106,086,781

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 40.97 41.43 40.11 40.16 77,642,153 -1.18 -2.85
2025-10-29 41.60 42.04 40.92 41.34 106,086,781 -0.19 -0.46
2025-10-28 39.59 42.48 39.54 41.53 180,502,807 +1.99 +5.03
2025-10-27 38.39 40.67 38.23 39.54 156,495,576 +1.26 +3.29
2025-10-24 40.02 41.12 37.83 38.28 244,849,244 +0.12 +0.31
2025-10-23 36.60 38.40 36.43 38.16 117,492,439 +1.24 +3.36
2025-10-22 37.84 37.93 36.04 36.92 86,066,218 -1.20 -3.15
2025-10-21 38.14 38.35 37.67 38.12 72,670,241 +0.02 +0.05
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 42.48
On 2025-10-28		 37.83
On 2025-10-24		 2.00 5.24 41.12
On 2025-10-24		 38.23
On 2025-10-27		 -7.03 40.17
10D 42.48
On 2025-10-28		 36.04
On 2025-10-22		 3.32 9.01 41.12
On 2025-10-24		 38.23
On 2025-10-27		 -7.03 38.92
20D 42.48
On 2025-10-28		 34.69
On 2025-10-14		 2.86 7.67 39.65
On 2025-10-10		 34.69
On 2025-10-14		 -12.51 37.91
WTD 42.48
On 2025-10-28		 38.23
On 2025-10-27		 1.88 4.91 42.48
On 2025-10-28		 40.11
On 2025-10-30		 -5.58 40.64
MTD 42.48
On 2025-10-28		 33.50
On 2025-10-01		 6.60 19.65 39.65
On 2025-10-10		 34.69
On 2025-10-14		 -12.51 37.79
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
IEX

IDEX Corporation

170.30 -3.10 -1.79 855,490
ORI

Old Republic International Corporation

39.32 +0.92 +2.40 1,616,462
CORT

Corcept Therapeutics Incorporated

72.26 +0.21 +0.29 570,420
COMP

NASDAQ Composite Index

7.44 -0.17 -2.23 8,354,767
INTC

Intel Corporation

40.16 -1.18 -2.85 80,011,934