INTC: Intel Corporation
$ 19.95 |
|
+0.18 +0.91% |
|
| Open: | 20.00 |
| High: | 20.02 |
| Low: | 19.61 |
| Volume: | 74,998,628 |
$ 19.77
-0.64 -3.14%
| Open: | 20.00 |
| High: | 20.44 |
| Low: | 19.60 |
| Volume: | 130,447,890 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 20.00 | 20.02 | 19.61 | 19.95 | 74,998,628 | +0.18 | +0.91 |
| 2025-08-07 | 20.00 | 20.44 | 19.60 | 19.77 | 130,447,890 | -0.64 | -3.14 |
| 2025-08-06 | 20.12 | 20.48 | 19.87 | 20.41 | 61,086,252 | +0.22 | +1.09 |
| 2025-08-05 | 19.70 | 20.54 | 19.68 | 20.19 | 96,481,928 | +0.69 | +3.54 |
| 2025-08-04 | 19.52 | 19.59 | 19.35 | 19.50 | 68,745,917 | +0.19 | +0.98 |
| 2025-08-01 | 19.50 | 19.55 | 18.97 | 19.31 | 86,215,266 | -0.49 | -2.47 |
| 2025-07-31 | 20.17 | 20.23 | 19.66 | 19.80 | 85,734,762 | -0.54 | -2.65 |
| 2025-07-30 | 20.43 | 20.62 | 20.08 | 20.34 | 64,719,604 | -0.07 | -0.34 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 20.54 On 2025-08-05 |
19.35 On 2025-08-04 |
0.64 | 3.31 | 20.54 On 2025-08-05 |
19.60 On 2025-08-07 |
-4.55 | 19.96 |
| 10D | 21.29 On 2025-07-28 |
18.97 On 2025-08-01 |
-0.75 | -3.62 | 21.29 On 2025-07-28 |
18.97 On 2025-08-01 |
-10.92 | 20.04 |
| 20D | 23.83 On 2025-07-21 |
18.97 On 2025-08-01 |
-3.48 | -14.85 | 23.83 On 2025-07-21 |
18.97 On 2025-08-01 |
-20.42 | 21.42 |
| WTD | 20.54 On 2025-08-05 |
19.35 On 2025-08-04 |
0.64 | 3.31 | 20.54 On 2025-08-05 |
19.60 On 2025-08-07 |
-4.55 | 19.96 |
| MTD | 20.54 On 2025-08-05 |
18.97 On 2025-08-01 |
0.15 | 0.76 | 20.54 On 2025-08-05 |
19.60 On 2025-08-07 |
-4.55 | 19.86 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |