INTC: Intel Corporation

As of Tuesday, March 11th, 2025

$ 19.78

-0.15 -0.75%

Open: 19.97
High: 20.06
Low: 19.29
Volume: 80,543,290
Previous Close on Monday, March 10th, 2025

$ 19.93

-0.71 -3.44%

Open: 20.24
High: 20.51
Low: 19.65
Volume: 80,855,941

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 19.97 20.06 19.29 19.78 80,540,576 -0.15 -0.75
2025-03-10 20.24 20.51 19.65 19.93 80,855,941 -0.71 -3.44
2025-03-07 20.27 21.20 20.11 20.64 80,516,911 -0.11 -0.53
2025-03-06 20.26 21.13 20.00 20.75 95,230,347 -0.06 -0.29
2025-03-05 21.33 21.36 20.18 20.81 126,203,615 -0.52 -2.44
2025-03-04 22.54 22.63 20.76 21.33 151,672,860 -1.41 -6.20
2025-03-03 25.00 25.04 22.52 22.74 137,612,865 -0.99 -4.17
2025-02-28 23.02 24.44 22.64 23.73 103,649,317 +0.64 +2.77
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 21.36
On 2025-03-05		 19.29
On 2025-03-11		 -1.55 -7.27 21.36
On 2025-03-05		 19.29
On 2025-03-11		 -9.69 20.38
10D 25.04
On 2025-03-03		 19.29
On 2025-03-11		 -3.21 -13.96 25.04
On 2025-03-03		 19.29
On 2025-03-11		 -22.96 21.63
20D 27.55
On 2025-02-18		 19.29
On 2025-03-11		 0.01 0.05 27.55
On 2025-02-18		 19.29
On 2025-03-11		 -29.98 22.94
WTD 20.51
On 2025-03-10		 19.29
On 2025-03-11		 -0.86 -4.17 20.51
On 2025-03-10		 19.29
On 2025-03-11		 -5.95 19.86
MTD 25.04
On 2025-03-03		 19.29
On 2025-03-11		 -3.95 -16.65 25.04
On 2025-03-03		 19.29
On 2025-03-11		 -22.96 20.85
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
MRK

Merck & Co., Inc.

94.73 -0.50 -0.53 21,734,043
INTC

Intel Corporation

19.78 -0.15 -0.75 80,543,290