INTC: Intel Corporation

As of Wednesday, November 19th, 2025

$ 35.11

+0.78 +2.27%

Open: 34.33
High: 35.75
Low: 34.25
Volume: 64,872,355
Previous Close on Tuesday, November 18th, 2025

$ 34.33

-0.38 -1.09%

Open: 34.25
High: 34.76
Low: 33.57
Volume: 60,640,873

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 34.33 35.75 34.25 35.11 64,813,866 +0.78 +2.27
2025-11-18 34.25 34.76 33.57 34.33 60,640,873 -0.38 -1.09
2025-11-17 35.45 35.73 34.23 34.71 72,361,314 -0.81 -2.28
2025-11-14 35.03 36.10 34.62 35.52 71,349,452 -0.39 -1.09
2025-11-13 37.27 37.31 35.45 35.91 95,283,993 -1.98 -5.23
2025-11-12 38.06 38.20 37.35 37.89 53,460,626 +0.01 +0.03
2025-11-11 38.15 38.22 37.49 37.88 52,737,481 -0.57 -1.48
2025-11-10 38.93 39.53 37.97 38.45 77,146,822 +0.32 +0.84
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 37.31
On 2025-11-13		 33.57
On 2025-11-18		 -2.78 -7.34 37.31
On 2025-11-13		 33.57
On 2025-11-18		 -10.02 35.12
10D 39.84
On 2025-11-06		 33.57
On 2025-11-18		 -3.27 -8.52 39.84
On 2025-11-06		 33.57
On 2025-11-18		 -15.75 36.52
20D 42.48
On 2025-10-28		 33.57
On 2025-11-18		 -1.81 -4.90 42.48
On 2025-10-28		 33.57
On 2025-11-18		 -20.97 37.95
WTD 35.75
On 2025-11-19		 33.57
On 2025-11-18		 -0.41 -1.15 35.73
On 2025-11-17		 33.57
On 2025-11-18		 -6.05 34.72
MTD 40.45
On 2025-11-03		 33.57
On 2025-11-18		 -4.88 -12.20 40.45
On 2025-11-03		 33.57
On 2025-11-18		 -17.01 36.93
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
ORI

Old Republic International Corporation

44.93 +0.37 +0.83 2,939,479
CORT

Corcept Therapeutics Incorporated

76.10 +0.99 +1.32 432,829
TIC

Acuren Corp.

9.27 -0.16 -1.70 3,762,256
COMP

NASDAQ Composite Index

9.36 +0.01 +0.11 10,307,293
INTC

Intel Corporation

35.11 +0.78 +2.27 64,872,355