INTC: Intel Corporation

As of Friday, January 23rd, 2026

$ 45.09

-9.24 -17.00%

Open: 46.86
High: 48.13
Low: 44.45
Volume: 290,029,664
Previous Close on Thursday, January 22nd, 2026

$ 54.32

+0.07 +0.13%

Open: 54.21
High: 54.60
Low: 53.08
Volume: 159,290,888

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 46.86 48.13 44.45 45.09 290,014,196 -9.24 -17.00
2026-01-22 54.21 54.60 53.08 54.32 159,290,888 +0.07 +0.13
2026-01-21 50.32 54.41 50.15 54.25 218,248,298 +5.69 +11.72
2026-01-20 47.30 50.23 47.00 48.56 148,600,958 +1.60 +3.41
2026-01-16 49.27 50.21 46.71 46.96 125,919,833 -1.36 -2.81
2026-01-15 49.35 50.39 47.83 48.32 130,685,750 -0.40 -0.82
2026-01-14 48.95 49.00 47.42 48.72 147,690,800 +1.43 +3.02
2026-01-13 45.89 48.24 45.22 47.29 167,097,804 +3.23 +7.33
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 54.60
On 2026-01-22		 44.45
On 2026-01-23		 -3.24 -6.69 54.60
On 2026-01-22		 44.45
On 2026-01-23		 -18.59 49.84
10D 54.60
On 2026-01-22		 41.57
On 2026-01-09		 3.98 9.67 54.60
On 2026-01-22		 44.45
On 2026-01-23		 -18.59 48.31
20D 54.60
On 2026-01-22		 34.95
On 2025-12-24		 8.74 24.03 54.60
On 2026-01-22		 44.45
On 2026-01-23		 -18.59 43.44
WTD 54.60
On 2026-01-22		 44.45
On 2026-01-23		 -1.88 -3.99 54.60
On 2026-01-22		 44.45
On 2026-01-23		 -18.59 50.55
MTD 54.60
On 2026-01-22		 37.76
On 2026-01-02		 8.19 22.18 54.60
On 2026-01-22		 44.45
On 2026-01-23		 -18.59 45.71
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,664
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,995,419
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,660
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,570
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,285,573
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,720,167
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
SLYV

SPDR S&P 600 Small Cap Value ETF

97.36 -1.79 -1.81 160,243
INTC

Intel Corporation

45.09 -9.24 -17.00 290,029,664