INTC: Intel Corporation

As of Tuesday, May 5th, 2026

$ 108.15

+12.37 +12.92%

Open: 100.51
High: 110.48
Low: 100.08
Volume: 189,906,104
Previous Close on Monday, May 4th, 2026

$ 95.78

-3.83 -3.84%

Open: 99.18
High: 99.82
Low: 95.60
Volume: 117,887,476

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 100.51 110.48 100.08 108.15 189,906,104 +12.37 +12.92
2026-05-04 99.18 99.82 95.60 95.78 117,887,476 -3.83 -3.84
2026-05-01 93.20 100.45 92.61 99.61 156,374,879 +5.13 +5.43
2026-04-30 95.60 95.69 91.50 94.48 157,125,677 -0.27 -0.28
2026-04-29 86.14 94.95 85.87 94.75 225,923,486 +10.20 +12.06
2026-04-28 81.28 84.59 80.80 84.55 142,580,989 -0.44 -0.52
2026-04-27 83.67 87.10 82.61 84.99 177,500,287 +2.45 +2.97
2026-04-24 82.20 85.22 79.62 82.54 279,438,149 +15.76 +23.60
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 110.48
On 2026-05-05		 85.87
On 2026-04-29		 23.60 27.91 100.45
On 2026-05-01		 95.60
On 2026-05-04		 -4.83 98.55
10D 110.48
On 2026-05-05		 64.98
On 2026-04-22		 41.89 63.22 87.10
On 2026-04-27		 80.80
On 2026-04-28		 -7.23 87.69
20D 110.48
On 2026-05-05		 54.80
On 2026-04-08		 55.24 104.40 87.10
On 2026-04-27		 80.80
On 2026-04-28		 -7.23 76.14
WTD 110.48
On 2026-05-05		 95.60
On 2026-05-04		 8.54 8.57 99.82
On 2026-05-04		 99.82
On 2026-05-04		 0.00 101.97
MTD 110.48
On 2026-05-05		 92.61
On 2026-05-01		 13.67 14.47 100.45
On 2026-05-01		 95.60
On 2026-05-04		 -4.83 101.18
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,635
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,388,188
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,265
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,247,835
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,507,312
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
DUG

ProShares UltraShort Oil & Gas

17.69 -0.02 -0.11 8,166
VALE

Vale S.A.

15.93 +0.09 +0.57 23,194,580
INTC

Intel Corporation

108.15 +12.37 +12.92 189,906,104