INTC: Intel Corporation

As of Monday, March 4th, 2024

$ 43.82

-- 0 0%

Open: 43.82
High: 43.82
Low: 43.82
Volume: N/A
Previous Close on Friday, March 1st, 2024

$ 43.82

+0.77 +1.79%

Open: 43.41
High: 44.27
Low: 43.13
Volume: 41,426,072
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-01 43.41 44.27 43.13 43.82 41,426,072 +0.77 +1.79
2024-02-29 42.37 43.15 42.36 43.05 48,121,222 +1.06 +2.52
2024-02-28 42.44 42.45 41.91 41.99 26,418,763 -0.74 -1.73
2024-02-27 43.25 43.27 42.51 42.73 24,616,801 -0.26 -0.60
2024-02-26 43.50 43.68 42.82 42.99 26,217,684 0.00 0.00
2024-02-23 43.13 43.51 42.66 42.99 33,744,297 +0.01 +0.02
2024-02-22 44.68 44.68 42.53 42.98 62,648,635 -0.49 -1.13
2024-02-21 44.48 44.69 43.08 43.47 54,899,887 -1.05 -2.36

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 44.27
On 2024-03-01
41.91
On 2024-02-28
0.83 1.93 43.68
On 2024-02-26
41.91
On 2024-02-28
-4.05 42.92
10D 45.17
On 2024-02-20
41.91
On 2024-02-28
-0.23 -0.52 45.17
On 2024-02-20
41.91
On 2024-02-28
-7.22 43.21
20D 45.27
On 2024-02-15
41.60
On 2024-02-02
0.46 1.06 45.27
On 2024-02-15
41.91
On 2024-02-28
-7.42 43.21
WTD 44.27
On 2024-03-01
41.91
On 2024-02-28
0.83 1.93 43.68
On 2024-02-26
41.91
On 2024-02-28
-4.05 42.92
MTD 44.27
On 2024-03-01
43.13
On 2024-03-01
0.77 1.79 -- -- -- 43.82
As of Friday, March 1st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

160.28 +1.63 +1.02 1,820,854
KO

The Coca-Cola Company

59.63 +0.10 +0.16 2,090,487
PFE

Pfizer Inc.

26.02 -0.58 -2.16 26,219,996
VZ

Verizon Communications Inc.

39.98 -0.22 -0.55 2,692,396
VIX

CBOE Volatility Index

13.52 +0.41 +3.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,980.59 -106.79 -0.27 75,580,129
DJTA

Dow Jones Transportation Average

15,892.31 +59.69 +0.38 18,874,728
SPX

S&P 500 Index

5,131.24 -5.84 -0.11
OEX

S&P 100 Index

2,429.03 -4.36 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,269.46 -33.45 -0.18
NYA

NYSE Composite Index

17,730.24 +1.98 +0.01
XAX

NYSE AMEX Composite Index

4,552.86 -16.50 -0.36
RUI

RUSSELL 1000 Index

2,813.39 -3.48 -0.12
RUT

Russell 2000 Index

2,081.72 +5.33 +0.26
RUA

Russell 3000 Index

2,941.80 -3.06 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.52 +0.41 +3.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.57 +0.17 +0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.05 +0.19 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.26 +1.74
VXN

CBOE NASDAQ 100 Volatility Index

17.57 +0.37 +2.15
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,018.61 -16.56 -0.18
 
Recent
Ticker Last Chg %Chg Volume
INTC

Intel Corporation

43.82 0.00 0.00