INTC: Intel Corporation

As of Thursday, May 8th, 2025

$ 21.00

+0.69 +3.40%

Open: 21.01
High: 21.24
Low: 20.64
Volume: 69,849,898
Previous Close on Wednesday, May 7th, 2025

$ 20.31

+0.37 +1.86%

Open: 19.97
High: 20.37
Low: 19.82
Volume: 55,155,906

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 21.01 21.24 20.64 21.00 69,844,333 +0.69 +3.40
2025-05-07 19.97 20.37 19.82 20.31 55,155,906 +0.37 +1.86
2025-05-06 19.92 20.12 19.77 19.94 50,842,483 -0.33 -1.63
2025-05-05 20.39 20.58 20.24 20.27 40,530,013 -0.35 -1.70
2025-05-02 20.26 20.78 20.21 20.62 58,112,973 +0.64 +3.20
2025-05-01 20.22 20.65 19.94 19.98 71,807,373 -0.12 -0.60
2025-04-30 19.71 20.18 19.55 20.10 64,385,703 -0.24 -1.18
2025-04-29 20.31 20.85 20.22 20.34 61,827,006 -0.17 -0.83
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 21.24
On 2025-05-08		 19.77
On 2025-05-06		 1.02 5.11 20.78
On 2025-05-02		 19.77
On 2025-05-06		 -4.86 20.43
10D 21.24
On 2025-05-08		 19.34
On 2025-04-25		 -0.49 -2.28 21.08
On 2025-04-28		 19.55
On 2025-04-30		 -7.26 20.31
20D 21.55
On 2025-04-24		 18.18
On 2025-04-11		 -0.53 -2.46 21.05
On 2025-04-14		 18.25
On 2025-04-21		 -13.30 20.07
WTD 21.24
On 2025-05-08		 19.77
On 2025-05-06		 0.38 1.84 20.58
On 2025-05-05		 19.77
On 2025-05-06		 -3.94 20.38
MTD 21.24
On 2025-05-08		 19.77
On 2025-05-06		 0.90 4.48 20.78
On 2025-05-02		 19.77
On 2025-05-06		 -4.86 20.35
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IGT

International Game Technology PLC

17.27 +0.33 +1.95 1,539,097
INTC

Intel Corporation

21.00 +0.69 +3.40 69,849,898