INTC: Intel Corporation

As of Friday, February 13th, 2026

$ 46.79

+0.31 +0.67%

Open: 45.76
High: 47.69
Low: 44.97
Volume: 69,172,626
Previous Close on Thursday, February 12th, 2026

$ 46.48

-1.81 -3.75%

Open: 47.80
High: 48.95
Low: 46.19
Volume: 87,448,487

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 45.76 47.69 44.97 46.79 69,171,498 +0.31 +0.67
2026-02-12 47.80 48.95 46.19 46.48 87,448,487 -1.81 -3.75
2026-02-11 48.11 49.55 46.86 48.29 106,632,204 +1.16 +2.46
2026-02-10 50.41 50.54 46.77 47.13 98,834,597 -3.11 -6.19
2026-02-09 49.59 51.22 47.59 50.24 93,885,553 -0.35 -0.69
2026-02-06 49.10 51.30 48.83 50.59 111,543,419 +2.35 +4.87
2026-02-05 47.59 50.86 46.79 48.24 112,936,769 -0.36 -0.74
2026-02-04 49.54 49.70 47.00 48.60 127,645,498 -0.65 -1.32
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 51.22
On 2026-02-09		 44.97
On 2026-02-13		 -3.80 -7.51 51.22
On 2026-02-09		 44.97
On 2026-02-13		 -12.20 47.79
10D 51.49
On 2026-02-03		 44.97
On 2026-02-13		 0.32 0.69 51.49
On 2026-02-03		 44.97
On 2026-02-13		 -12.66 48.44
20D 54.60
On 2026-01-22		 42.28
On 2026-01-26		 -1.53 -3.17 54.60
On 2026-01-22		 42.28
On 2026-01-26		 -22.57 48.20
WTD 51.22
On 2026-02-09		 44.97
On 2026-02-13		 -3.80 -7.51 51.22
On 2026-02-09		 44.97
On 2026-02-13		 -12.20 47.79
MTD 51.49
On 2026-02-03		 44.97
On 2026-02-13		 0.32 0.69 51.49
On 2026-02-03		 44.97
On 2026-02-13		 -12.66 48.44
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,281
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,800
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
INTC

Intel Corporation

46.79 +0.31 +0.67 69,172,626