INTC: Intel Corporation

As of Thursday, July 3rd, 2025

$ 22.49

+0.61 +2.79%

Open: 22.15
High: 22.63
Low: 21.99
Volume: 60,972,231
Previous Close on Wednesday, July 2nd, 2025

$ 21.88

-0.97 -4.25%

Open: 22.53
High: 22.77
Low: 21.52
Volume: 137,706,194

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 22.15 22.63 21.99 22.49 60,972,231 +0.61 +2.79
2025-07-02 22.53 22.77 21.52 21.88 137,706,194 -0.97 -4.25
2025-07-01 22.33 23.16 22.28 22.85 79,021,016 +0.45 +2.01
2025-06-30 22.97 22.97 22.27 22.40 76,496,066 -0.29 -1.28
2025-06-27 22.71 23.38 22.42 22.69 95,458,896 +0.19 +0.84
2025-06-26 22.40 22.62 22.21 22.50 62,977,254 +0.30 +1.35
2025-06-25 22.58 22.77 22.13 22.20 63,583,863 -0.35 -1.55
2025-06-24 21.34 22.69 21.33 22.55 129,619,223 +1.36 +6.42
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 23.38
On 2025-06-27		 21.52
On 2025-07-02		 -0.01 -0.04 23.38
On 2025-06-27		 21.52
On 2025-07-02		 -7.96 22.46
10D 23.38
On 2025-06-27		 20.73
On 2025-06-23		 1.00 4.65 23.38
On 2025-06-27		 21.52
On 2025-07-02		 -7.96 22.18
20D 23.38
On 2025-06-27		 19.85
On 2025-06-05		 2.24 11.06 22.44
On 2025-06-10		 20.10
On 2025-06-13		 -10.43 21.45
WTD 23.16
On 2025-07-01		 21.52
On 2025-07-02		 -0.20 -0.88 23.16
On 2025-07-01		 21.52
On 2025-07-02		 -7.06 22.41
MTD 23.16
On 2025-07-01		 21.52
On 2025-07-02		 0.09 0.40 23.16
On 2025-07-01		 21.52
On 2025-07-02		 -7.06 22.41
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
INTC

Intel Corporation

22.49 +0.61 +2.79 60,972,231