INTC: Intel Corporation

As of Friday, December 12th, 2025

$ 37.81

-1.70 -4.30%

Open: 39.25
High: 40.03
Low: 37.62
Volume: 83,904,391
Previous Close on Thursday, December 11th, 2025

$ 39.51

-1.27 -3.11%

Open: 40.07
High: 40.19
Low: 39.08
Volume: 57,376,604

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 39.25 40.03 37.62 37.81 83,904,391 -1.70 -4.30
2025-12-11 40.07 40.19 39.08 39.51 57,376,604 -1.27 -3.11
2025-12-10 40.11 40.99 38.89 40.78 75,483,448 +0.28 +0.69
2025-12-09 40.73 41.26 40.03 40.50 61,656,732 +0.20 +0.50
2025-12-08 41.94 42.12 39.70 40.30 93,139,987 -1.11 -2.68
2025-12-05 41.16 42.83 41.15 41.41 99,138,439 +0.91 +2.25
2025-12-04 43.26 43.28 40.14 40.50 104,042,198 -3.26 -7.45
2025-12-03 43.39 44.02 42.51 43.76 84,742,342 +0.29 +0.67
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 42.12
On 2025-12-08		 37.62
On 2025-12-12		 -3.60 -8.69 42.12
On 2025-12-08		 37.62
On 2025-12-12		 -10.67 39.78
10D 44.02
On 2025-12-03		 37.62
On 2025-12-12		 -2.75 -6.78 44.02
On 2025-12-03		 37.62
On 2025-12-12		 -14.54 40.81
20D 44.02
On 2025-12-03		 32.89
On 2025-11-21		 1.90 5.29 44.02
On 2025-12-03		 37.62
On 2025-12-12		 -14.54 38.24
WTD 42.12
On 2025-12-08		 37.62
On 2025-12-12		 -3.60 -8.69 42.12
On 2025-12-08		 37.62
On 2025-12-12		 -10.67 39.78
MTD 44.02
On 2025-12-03		 37.62
On 2025-12-12		 -2.75 -6.78 44.02
On 2025-12-03		 37.62
On 2025-12-12		 -14.54 40.81
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
ASML

ASML Holding NV

1,080.85 -41.99 -3.74 1,575,003
AM

Antero Midstream Corporation

17.97 -0.09 -0.50 2,083,584
ATEN

A10 Networks Inc.

18.12 -0.25 -1.36 1,184,311
CR

Crane Co.

191.67 -1.26 -0.65 196,917
INTC

Intel Corporation

37.81 -1.70 -4.30 83,904,391