INTC: Intel Corporation

As of Friday, January 17th, 2025

$ 21.48

+1.81 +9.21%

Open: 21.26
High: 21.62
Low: 20.79
Volume: 162,135,123
Previous Close on Thursday, January 16th, 2025

$ 19.67

-0.05 -0.25%

Open: 19.75
High: 19.95
Low: 19.40
Volume: 44,770,319

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 21.26 21.62 20.79 21.48 161,138,175 +1.81 +9.21
2025-01-16 19.75 19.95 19.40 19.67 44,770,319 -0.05 -0.25
2025-01-15 19.40 19.77 19.17 19.72 55,528,968 +0.52 +2.71
2025-01-14 19.36 19.52 18.82 19.20 46,263,297 0.00 0.00
2025-01-13 18.92 19.25 18.73 19.20 50,358,873 +0.05 +0.26
2025-01-10 19.66 19.66 18.91 19.15 69,677,493 -0.73 -3.67
2025-01-08 19.83 20.12 19.71 19.88 47,221,055 -0.13 -0.65
2025-01-07 20.02 20.34 19.90 20.01 60,841,296 +0.14 +0.70
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 21.62
On 2025-01-17		 18.73
On 2025-01-13		 2.33 12.18 19.25
On 2025-01-13		 19.25
On 2025-01-13		 0.00 19.85
10D 21.62
On 2025-01-17		 18.73
On 2025-01-13		 1.26 6.24 20.98
On 2025-01-06		 18.73
On 2025-01-13		 -10.72 19.87
20D 21.62
On 2025-01-17		 18.73
On 2025-01-13		 1.04 5.10 20.98
On 2025-01-06		 18.73
On 2025-01-13		 -10.72 19.90
WTD 21.62
On 2025-01-17		 18.73
On 2025-01-13		 2.33 12.18 19.25
On 2025-01-13		 19.25
On 2025-01-13		 0.00 19.85
MTD 21.62
On 2025-01-17		 18.73
On 2025-01-13		 1.43 7.14 20.98
On 2025-01-06		 18.73
On 2025-01-13		 -10.72 19.91
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
INTC

Intel Corporation

21.48 +1.81 +9.21 162,135,123