INTC: Intel Corporation
$ 21.00 |
|
+0.69 +3.40% |
Open: | 21.01 |
High: | 21.24 |
Low: | 20.64 |
Volume: | 69,849,898 |
$ 20.31
+0.37 +1.86%
Open: | 19.97 |
High: | 20.37 |
Low: | 19.82 |
Volume: | 55,155,906 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-08 | 21.01 | 21.24 | 20.64 | 21.00 | 69,844,333 | +0.69 | +3.40 |
2025-05-07 | 19.97 | 20.37 | 19.82 | 20.31 | 55,155,906 | +0.37 | +1.86 |
2025-05-06 | 19.92 | 20.12 | 19.77 | 19.94 | 50,842,483 | -0.33 | -1.63 |
2025-05-05 | 20.39 | 20.58 | 20.24 | 20.27 | 40,530,013 | -0.35 | -1.70 |
2025-05-02 | 20.26 | 20.78 | 20.21 | 20.62 | 58,112,973 | +0.64 | +3.20 |
2025-05-01 | 20.22 | 20.65 | 19.94 | 19.98 | 71,807,373 | -0.12 | -0.60 |
2025-04-30 | 19.71 | 20.18 | 19.55 | 20.10 | 64,385,703 | -0.24 | -1.18 |
2025-04-29 | 20.31 | 20.85 | 20.22 | 20.34 | 61,827,006 | -0.17 | -0.83 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 21.24 On 2025-05-08 |
19.77 On 2025-05-06 |
1.02 | 5.11 | 20.78 On 2025-05-02 |
19.77 On 2025-05-06 |
-4.86 | 20.43 |
10D | 21.24 On 2025-05-08 |
19.34 On 2025-04-25 |
-0.49 | -2.28 | 21.08 On 2025-04-28 |
19.55 On 2025-04-30 |
-7.26 | 20.31 |
20D | 21.55 On 2025-04-24 |
18.18 On 2025-04-11 |
-0.53 | -2.46 | 21.05 On 2025-04-14 |
18.25 On 2025-04-21 |
-13.30 | 20.07 |
WTD | 21.24 On 2025-05-08 |
19.77 On 2025-05-06 |
0.38 | 1.84 | 20.58 On 2025-05-05 |
19.77 On 2025-05-06 |
-3.94 | 20.38 |
MTD | 21.24 On 2025-05-08 |
19.77 On 2025-05-06 |
0.90 | 4.48 | 20.78 On 2025-05-02 |
19.77 On 2025-05-06 |
-4.86 | 20.35 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |