INTC: Intel Corporation

As of Friday, July 10th, 2026

$ 109.84

-2.70 -2.40%

Open: 109.58
High: 110.85
Low: 107.45
Volume: 70,361,649
Previous Close on Thursday, July 9th, 2026

$ 112.54

+2.30 +2.09%

Open: 114.87
High: 116.77
Low: 111.51
Volume: 98,669,383

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 109.58 110.85 107.45 109.84 70,361,649 -2.70 -2.40
2026-07-09 114.87 116.77 111.51 112.54 98,669,383 +2.30 +2.09
2026-07-08 108.30 110.49 104.41 110.24 103,728,200 -0.15 -0.14
2026-07-07 116.30 116.47 108.30 110.39 137,755,922 -11.81 -9.66
2026-07-06 122.57 127.30 121.52 122.20 85,942,949 +1.85 +1.54
2026-07-02 128.92 130.74 117.63 120.35 122,020,708 -6.67 -5.25
2026-07-01 135.00 135.74 126.68 127.02 112,459,615 -12.61 -9.03
2026-06-30 131.99 142.35 131.52 139.63 114,928,451 +7.91 +6.00
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 127.30
On 2026-07-06		 104.41
On 2026-07-08		 -10.51 -8.73 127.30
On 2026-07-06		 104.41
On 2026-07-08		 -17.98 113.04
10D 142.35
On 2026-06-30		 104.41
On 2026-07-08		 -23.03 -17.33 142.35
On 2026-06-30		 104.41
On 2026-07-08		 -26.65 121.23
20D 142.35
On 2026-06-30		 104.41
On 2026-07-08		 2.80 2.62 142.35
On 2026-06-30		 104.41
On 2026-07-08		 -26.65 124.59
WTD 127.30
On 2026-07-06		 104.41
On 2026-07-08		 -10.51 -8.73 127.30
On 2026-07-06		 104.41
On 2026-07-08		 -17.98 113.04
MTD 135.74
On 2026-07-01		 104.41
On 2026-07-08		 -29.79 -21.33 135.74
On 2026-07-01		 104.41
On 2026-07-08		 -23.08 116.08
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

60.57 +0.71 +1.19 1,816,610
PSKY

Paramount Skydance Corp.

9.41 +0.08 +0.86 9,348,736
INTC

Intel Corporation

109.84 -2.70 -2.40 70,361,649