INTC: Intel Corporation

As of Friday, January 2nd, 2026

$ 39.38

+2.48 +6.72%

Open: 37.77
High: 39.86
Low: 37.76
Volume: 93,444,842
Previous Close on Wednesday, December 31st, 2025

$ 36.90

-0.40 -1.07%

Open: 37.40
High: 37.58
Low: 36.87
Volume: 51,243,074

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 37.77 39.86 37.76 39.38 93,425,711 +2.48 +6.72
2025-12-31 37.40 37.58 36.87 36.90 51,243,074 -0.40 -1.07
2025-12-30 36.91 38.26 36.82 37.30 58,799,523 +0.62 +1.69
2025-12-29 36.01 36.80 35.82 36.68 36,335,791 +0.48 +1.33
2025-12-26 36.17 36.49 35.85 36.20 28,434,047 +0.04 +0.11
2025-12-24 35.17 36.18 34.95 36.16 37,163,072 -0.19 -0.52
2025-12-23 36.24 36.80 36.03 36.35 35,628,114 -0.02 -0.05
2025-12-22 37.89 37.90 36.29 36.37 48,109,451 -0.45 -1.22
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 39.86
On 2026-01-02		 35.82
On 2025-12-29		 3.22 8.90 38.26
On 2025-12-30		 36.87
On 2025-12-31		 -3.63 37.29
10D 39.86
On 2026-01-02		 34.95
On 2025-12-24		 3.33 9.24 37.90
On 2025-12-22		 34.95
On 2025-12-24		 -7.78 36.84
20D 43.28
On 2025-12-04		 34.95
On 2025-12-24		 -4.38 -10.01 43.28
On 2025-12-04		 34.95
On 2025-12-24		 -19.25 38.01
WTD 39.86
On 2026-01-02		 37.76
On 2026-01-02		 2.48 6.72 -- -- -- 39.38
MTD 39.86
On 2026-01-02		 37.76
On 2026-01-02		 2.48 6.72 -- -- -- 39.38
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

67.05 +0.77 +1.16 328,396
AGIO

Agios Pharmaceuticals Inc.

27.18 -0.04 -0.15 891,373
INTC

Intel Corporation

39.38 +2.48 +6.72 93,444,842