INTC: Intel Corporation

As of Wednesday, January 22nd, 2025

$ 21.86

+0.09 +0.41%

Open: 21.73
High: 22.29
Low: 21.57
Volume: 60,332,239
Previous Close on Tuesday, January 21st, 2025

$ 21.77

+0.29 +1.34%

Open: 22.03
High: 22.41
Low: 21.75
Volume: 94,631,149

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-22 21.73 22.29 21.57 21.86 60,287,538 +0.09 +0.41
2025-01-21 22.03 22.41 21.75 21.77 94,631,149 +0.29 +1.34
2025-01-17 21.26 21.62 20.79 21.48 161,138,175 +1.81 +9.21
2025-01-16 19.75 19.95 19.40 19.67 44,770,319 -0.05 -0.25
2025-01-15 19.40 19.77 19.17 19.72 55,528,968 +0.52 +2.71
2025-01-14 19.36 19.52 18.82 19.20 46,263,297 0.00 0.00
2025-01-13 18.92 19.25 18.73 19.20 50,358,873 +0.05 +0.26
2025-01-10 19.66 19.66 18.91 19.15 69,677,493 -0.73 -3.67
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

188.36 +0.86 +0.46 7,402,399
KO

The Coca-Cola Company

61.78 -0.64 -1.03 16,908,024
PFE

Pfizer Inc.

26.01 -0.63 -2.36 41,476,447
VZ

Verizon Communications Inc.

38.95 -0.07 -0.18 29,151,427
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,156.73 +130.92 +0.30 584,232,316
DJTA

Dow Jones Transportation Average

16,555.84 -106.62 -0.64 148,337,600
SPX

S&P 500 Index

6,086.37 +37.13 +0.61
OEX

S&P 100 Index

2,972.08 +26.59 +0.90
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,853.00 +286.49 +1.33
NYA

NYSE Composite Index

19,827.62 -65.97 -0.33
XAX

NYSE AMEX Composite Index

5,098.86 +16.65 +0.33
RUI

RUSSELL 1000 Index

3,342.76 +18.00 +0.54
RUT

Russell 2000 Index

2,303.72 -14.25 -0.61
RUA

Russell 3000 Index

3,482.91 +16.87 +0.49
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.40 +0.17 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.38 +0.16 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.81 +0.31 +1.77
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,550.44 +105.48 +1.01
 
Recent
Ticker Last Chg %Chg Volume
INTC

Intel Corporation

21.86 +0.09 +0.41 60,332,239