INTC: Intel Corporation

As of Wednesday, September 30th, 2026

$ 120.23

+4.30 +3.71%

Open: 116.22
High: 120.55
Low: 116.00
Volume: 93,219,632
Previous Close on Tuesday, September 29th, 2026

$ 115.93

-0.10 -0.09%

Open: 116.70
High: 118.75
Low: 113.97
Volume: 86,214,350

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 116.22 120.55 116.00 120.23 93,219,632 +4.30 +3.71
2026-09-29 116.70 118.75 113.97 115.93 86,214,350 -0.10 -0.09
2026-09-28 120.68 121.71 114.71 116.03 109,976,161 -6.97 -5.67
2026-09-25 126.83 126.93 122.84 123.00 96,093,735 -4.39 -3.45
2026-09-24 120.61 127.44 119.55 127.39 118,609,121 +4.79 +3.91
2026-09-23 123.87 124.25 119.44 122.60 84,214,299 -1.26 -1.02
2026-09-22 120.15 124.09 120.08 123.86 106,780,838 +2.05 +1.68
2026-09-21 116.53 124.73 114.93 121.81 188,166,047 +13.21 +12.17
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 127.44
On 2026-09-24		 113.97
On 2026-09-29		 -2.37 -1.93 127.44
On 2026-09-24		 113.97
On 2026-09-29		 -10.57 120.52
10D 127.44
On 2026-09-24		 104.70
On 2026-09-17		 19.21 19.02 127.44
On 2026-09-24		 113.97
On 2026-09-29		 -10.57 118.83
20D 127.44
On 2026-09-24		 87.50
On 2026-09-02		 31.26 35.14 127.44
On 2026-09-24		 113.97
On 2026-09-29		 -10.57 108.76
WTD 121.71
On 2026-09-28		 113.97
On 2026-09-29		 -2.77 -2.25 121.71
On 2026-09-28		 113.97
On 2026-09-29		 -6.36 117.40
MTD 127.44
On 2026-09-24		 85.72
On 2026-09-01		 30.72 34.32 127.44
On 2026-09-24		 113.97
On 2026-09-29		 -10.57 107.81
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
INTC

Intel Corporation

120.23 +4.30 +3.71 93,219,632