INTC: Intel Corporation

As of Friday, October 4th, 2024

$ 22.59

+0.32 +1.45%

Open: 22.70
High: 22.91
Low: 22.30
Volume: 49,766,312
Previous Close on Thursday, October 3rd, 2024

$ 22.27

-0.12 -0.55%

Open: 22.14
High: 22.73
Low: 21.65
Volume: 49,103,831

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 22.70 22.91 22.30 22.59 49,751,460 +0.32 +1.45
2024-10-03 22.14 22.73 21.65 22.27 49,103,831 -0.12 -0.55
2024-10-02 22.67 23.07 22.35 22.39 58,557,516 -0.30 -1.32
2024-10-01 23.46 23.72 22.26 22.69 86,229,735 -0.77 -3.28
2024-09-30 23.74 23.95 23.09 23.46 65,610,681 -0.42 -1.74
2024-09-27 24.16 24.66 23.70 23.88 79,567,461 -0.05 -0.19
2024-09-26 24.28 24.42 23.25 23.92 92,139,030 +0.38 +1.61
2024-09-25 22.80 24.06 22.73 23.54 116,259,872 +0.73 +3.20
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 23.95
On 2024-09-30		 21.65
On 2024-10-03		 -1.29 -5.38 23.95
On 2024-09-30		 21.65
On 2024-10-03		 -9.60 22.68
10D 24.66
On 2024-09-27		 21.65
On 2024-10-03		 0.75 3.43 24.66
On 2024-09-27		 21.65
On 2024-10-03		 -12.21 23.01
20D 24.66
On 2024-09-27		 18.51
On 2024-09-10		 3.70 19.59 24.66
On 2024-09-27		 21.65
On 2024-10-03		 -12.21 21.65
WTD 23.95
On 2024-09-30		 21.65
On 2024-10-03		 -1.29 -5.38 23.95
On 2024-09-30		 21.65
On 2024-10-03		 -9.60 22.68
MTD 23.72
On 2024-10-01		 21.65
On 2024-10-03		 -0.87 -3.71 23.72
On 2024-10-01		 21.65
On 2024-10-03		 -8.73 22.48
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
INTC

Intel Corporation

22.59 +0.32 +1.45 49,766,312