INTC: Intel Corporation

As of Thursday, June 1st, 2023

$ 31.13

-0.31 -0.99%

Open: 31.80
High: 31.94
Low: 31.02
Volume: 52,569,075
Previous Close on Wednesday, May 31st, 2023

$ 31.44

+1.45 +4.83%

Open: 29.70
High: 32.29
Low: 29.67
Volume: 135,952,683

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 31.80 31.94 31.02 31.13 52,569,075 -0.31 -0.99
2023-05-31 29.70 32.29 29.67 31.44 135,952,683 +1.45 +4.83
2023-05-30 29.70 30.04 29.00 29.99 54,769,841 +0.99 +3.41
2023-05-26 27.44 29.09 27.10 29.00 71,857,830 +1.60 +5.84
2023-05-25 28.29 28.29 26.86 27.40 77,133,696 -1.60 -5.52
2023-05-24 29.31 29.49 28.82 29.00 26,661,691 -0.51 -1.73
2023-05-23 30.05 30.20 29.49 29.51 29,305,576 -0.77 -2.54
2023-05-22 29.85 30.45 29.82 30.28 28,358,217 +0.35 +1.17
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 32.29
On 2023-05-31		 26.86
On 2023-05-25		 2.13 7.34 32.29
On 2023-05-31		 31.02
On 2023-06-01		 -3.93 29.79
10D 32.29
On 2023-05-31		 26.86
On 2023-05-25		 2.26 7.83 30.45
On 2023-05-22		 26.86
On 2023-05-25		 -11.81 29.74
20D 32.29
On 2023-05-31		 26.86
On 2023-05-25		 0.48 1.57 31.72
On 2023-05-04		 26.86
On 2023-05-25		 -15.34 29.81
WTD 32.29
On 2023-05-31		 29.00
On 2023-05-30		 2.13 7.34 32.29
On 2023-05-31		 31.02
On 2023-06-01		 -3.93 30.85
MTD 31.94
On 2023-06-01		 31.02
On 2023-06-01		 -0.31 -0.99 -- -- -- 31.13
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,148,838
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,115,042
PFE

Pfizer Inc.

38.02 0.00 0.00 20,189,542
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,767,306
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00