INTC: Intel Corporation

As of Friday, July 26th, 2024

$ 31.35

+0.25 +0.80%

Open: 31.43
High: 31.56
Low: 31.02
Volume: 38,289,833
Previous Close on Thursday, July 25th, 2024

$ 31.10

-0.60 -1.89%

Open: 31.37
High: 31.99
Low: 30.95
Volume: 49,470,534

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 31.43 31.56 31.02 31.35 38,289,833 +0.25 +0.80
2024-07-25 31.37 31.99 30.95 31.10 49,470,534 -0.60 -1.89
2024-07-24 32.54 32.80 31.66 31.70 60,317,067 -1.25 -3.79
2024-07-23 32.96 33.23 32.83 32.95 28,860,169 -0.42 -1.26
2024-07-22 33.28 33.41 32.76 33.37 47,230,438 +0.39 +1.18
2024-07-19 34.57 34.58 32.85 32.98 68,837,523 -1.89 -5.42
2024-07-18 34.96 36.30 34.53 34.87 83,824,014 +0.41 +1.19
2024-07-17 36.08 37.16 34.40 34.46 110,491,602 +0.12 +0.35
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 33.41
On 2024-07-22		 30.95
On 2024-07-25		 -1.63 -4.94 33.41
On 2024-07-22		 30.95
On 2024-07-25		 -7.36 32.09
10D 37.16
On 2024-07-17		 30.95
On 2024-07-25		 -3.14 -9.10 37.16
On 2024-07-17		 30.95
On 2024-07-25		 -16.71 33.16
20D 37.16
On 2024-07-17		 30.59
On 2024-07-02		 0.76 2.48 37.16
On 2024-07-17		 30.95
On 2024-07-25		 -16.71 32.96
WTD 33.41
On 2024-07-22		 30.95
On 2024-07-25		 -1.63 -4.94 33.41
On 2024-07-22		 30.95
On 2024-07-25		 -7.36 32.09
MTD 37.16
On 2024-07-17		 30.59
On 2024-07-02		 0.38 1.23 37.16
On 2024-07-17		 30.95
On 2024-07-25		 -16.71 33.06
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
INTC

Intel Corporation

31.35 +0.25 +0.80 38,289,833