INTC: Intel Corporation

As of Thursday, March 26th, 2026

$ 44.10

-3.08 -6.53%

Open: 46.30
High: 46.60
Low: 43.92
Volume: 82,557,333
Previous Close on Wednesday, March 25th, 2026

$ 47.18

+3.12 +7.08%

Open: 45.85
High: 47.85
Low: 45.45
Volume: 96,047,336

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-26 46.30 46.60 43.92 44.10 82,553,987 -3.08 -6.53
2026-03-25 45.85 47.85 45.45 47.18 96,047,336 +3.12 +7.08
2026-03-24 43.54 44.31 43.20 44.06 64,222,676 +0.05 +0.11
2026-03-23 44.50 45.46 43.74 44.01 79,916,655 +0.14 +0.32
2026-03-20 46.95 47.55 43.64 43.87 162,107,072 -2.31 -5.00
2026-03-19 43.99 46.44 43.65 46.18 73,476,549 +1.15 +2.55
2026-03-18 44.20 45.71 44.05 45.03 77,153,384 +0.97 +2.20
2026-03-17 46.08 46.08 43.91 44.06 87,665,094 -1.70 -3.72
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 47.85
On 2026-03-25		 43.20
On 2026-03-24		 -2.08 -4.50 47.55
On 2026-03-20		 43.20
On 2026-03-24		 -9.15 44.64
10D 49.17
On 2026-03-16		 43.20
On 2026-03-24		 -1.15 -2.54 49.17
On 2026-03-16		 43.20
On 2026-03-24		 -12.14 45.00
20D 49.17
On 2026-03-16		 41.64
On 2026-03-09		 -1.36 -2.99 49.17
On 2026-03-16		 43.20
On 2026-03-24		 -12.14 45.24
WTD 47.85
On 2026-03-25		 43.20
On 2026-03-24		 0.23 0.52 47.85
On 2026-03-25		 43.92
On 2026-03-26		 -8.21 44.84
MTD 49.17
On 2026-03-16		 41.64
On 2026-03-09		 -1.51 -3.31 49.17
On 2026-03-16		 43.20
On 2026-03-24		 -12.14 45.22
As of Thursday, March 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.24 -11.32 -3.82 5,882,713
KO

The Coca-Cola Company

74.69 -0.56 -0.74 11,181,957
PFE

Pfizer Inc.

27.57 +0.29 +1.06 28,794,273
VZ

Verizon Communications Inc.

50.74 +0.37 +0.73 24,405,379
VIX

CBOE Volatility Index

27.44 +2.08 +8.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,960.11 -469.38 -1.01 505,015,178
DJTA

Dow Jones Transportation Average

18,368.70 -72.36 -0.39 111,149,185
SPX

S&P 500 Index

6,477.16 -114.74 -1.74
OEX

S&P 100 Index

3,156.23 -61.64 -1.92
NDX

NASDAQ 100 Index

23,586.99 -575.98 -2.38
NYA

NYSE Composite Index

21,843.97 -283.65 -1.28
XAX

NYSE AMEX Composite Index

8,547.29 -178.51 -2.05
RUI

RUSSELL 1000 Index

3,538.15 -60.91 -1.69
RUT

Russell 2000 Index

2,493.32 -43.06 -1.70
RUA

Russell 3000 Index

3,689.94 -63.53 -1.69
VIX

CBOE Volatility Index

27.44 +2.08 +8.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.76 +0.43 +1.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.91 +1.22 +4.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.16 +1.51 +5.89
 
Recent
Ticker Last Chg %Chg Volume
TFX

Teleflex Incorporated

110.49 +2.31 +2.14 844,983
INTC

Intel Corporation

44.10 -3.08 -6.53 82,557,333