INTC: Intel Corporation

As of Thursday, June 18th, 2026

$ 133.99

+12.89 +10.64%

Open: 131.81
High: 135.48
Low: 127.90
Volume: 232,028,797
Previous Close on Wednesday, June 17th, 2026

$ 121.10

+4.05 +3.46%

Open: 121.85
High: 125.20
Low: 118.06
Volume: 113,185,636

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 131.81 135.48 127.90 133.99 232,016,907 +12.89 +10.64
2026-06-17 121.85 125.20 118.06 121.10 113,185,636 +4.05 +3.46
2026-06-16 125.11 128.70 116.00 117.05 130,712,590 -10.81 -8.45
2026-06-15 129.49 132.61 126.66 127.86 128,637,693 +3.29 +2.64
2026-06-12 117.42 127.60 115.33 124.57 148,349,948 +7.61 +6.51
2026-06-11 113.52 119.44 110.51 116.96 184,547,978 +9.92 +9.27
2026-06-10 106.03 111.50 104.92 107.04 121,558,033 -0.88 -0.82
2026-06-09 112.99 114.00 99.46 107.92 147,070,315 -2.35 -2.13
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 135.48
On 2026-06-18		 115.33
On 2026-06-12		 17.03 14.56 132.61
On 2026-06-15		 116.00
On 2026-06-16		 -12.53 124.91
10D 135.48
On 2026-06-18		 98.33
On 2026-06-05		 22.21 19.87 132.61
On 2026-06-15		 116.00
On 2026-06-16		 -12.53 116.59
20D 135.48
On 2026-06-18		 98.33
On 2026-06-05		 15.03 12.63 126.64
On 2026-05-29		 98.33
On 2026-06-05		 -22.35 116.34
WTD 135.48
On 2026-06-18		 116.00
On 2026-06-16		 9.42 7.56 132.61
On 2026-06-15		 116.00
On 2026-06-16		 -12.53 125.00
MTD 135.48
On 2026-06-18		 98.33
On 2026-06-05		 19.31 16.84 118.29
On 2026-06-03		 98.33
On 2026-06-05		 -16.87 114.83
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,743,428
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,851,916
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,407,154
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,298,356
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
AUB

Atlantic Union Bankshares Corp.

39.16 +0.48 +1.24 2,316,644
INTC

Intel Corporation

133.99 +12.89 +10.64 232,028,797