INTC: Intel Corporation

As of Wednesday, September 9th, 2026

$ 106.24

+1.77 +1.69%

Open: 102.70
High: 106.69
Low: 102.70
Volume: 96,163,693
Previous Close on Tuesday, September 8th, 2026

$ 104.47

+8.66 +9.04%

Open: 100.80
High: 106.09
Low: 100.35
Volume: 139,959,271

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-09 102.70 106.69 102.70 106.24 96,163,693 +1.77 +1.69
2026-09-08 100.80 106.09 100.35 104.47 139,959,271 +8.66 +9.04
2026-09-04 92.45 95.94 91.87 95.81 94,442,613 +4.14 +4.51
2026-09-03 89.35 92.37 87.73 91.67 75,798,252 +1.62 +1.80
2026-09-02 88.85 90.43 87.50 90.05 54,385,140 +1.08 +1.21
2026-09-01 86.84 89.41 85.72 88.97 73,270,099 -0.54 -0.60
2026-08-31 90.00 91.85 88.97 89.51 62,695,319 +0.04 +0.04
2026-08-28 90.27 93.70 89.05 89.47 85,838,759 -2.62 -2.85
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 106.69
On 2026-09-09		 87.50
On 2026-09-02		 17.27 19.41 90.43
On 2026-09-02		 90.43
On 2026-09-02		 0.00 97.65
10D 106.69
On 2026-09-09		 85.63
On 2026-08-26		 18.76 21.44 93.70
On 2026-08-28		 85.72
On 2026-09-01		 -8.52 93.65
20D 107.57
On 2026-08-13		 85.14
On 2026-08-24		 8.53 8.73 107.57
On 2026-08-13		 85.14
On 2026-08-24		 -20.85 94.72
WTD 106.69
On 2026-09-09		 100.35
On 2026-09-08		 10.43 10.89 106.09
On 2026-09-08		 106.09
On 2026-09-08		 0.00 105.36
MTD 106.69
On 2026-09-09		 85.72
On 2026-09-01		 16.73 18.69 89.41
On 2026-09-01		 89.41
On 2026-09-01		 0.00 96.20
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.42 -9.49 -2.83 5,008,090
KO

The Coca-Cola Company

87.55 -0.81 -0.92 12,327,793
PFE

Pfizer Inc.

27.78 -0.01 -0.04 29,003,340
VZ

Verizon Communications Inc.

49.74 -0.67 -1.33 22,573,994
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,380.66 -405.41 -0.77 403,108,204
DJTA

Dow Jones Transportation Average

20,573.88 -226.82 -1.09 59,461,892
SPX

S&P 500 Index

7,636.36 -37.16 -0.48
OEX

S&P 100 Index

3,789.21 -13.56 -0.36
NDX

NASDAQ 100 Index

29,421.55 -86.15 -0.29
NYA

NYSE Composite Index

24,311.15 -161.91 -0.66
XAX

NYSE AMEX Composite Index

8,783.48 +6.26 +0.07
RUI

RUSSELL 1000 Index

4,157.26 -21.56 -0.52
RUT

Russell 2000 Index

2,921.23 -38.97 -1.32
RUA

Russell 3000 Index

4,336.48 -23.94 -0.55
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.19 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 +0.29 +1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.87 +0.48 +2.61
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

284.60 +0.49 +0.17 2,275,829
XRAY

Dentsply Sirona Inc.

10.72 -0.27 -2.46 3,231,586
AAL

American Airlines Group Inc.

12.94 +0.03 +0.23 48,923,711
CVLG

Covenant Logistics Group Inc.

35.53 +0.28 +0.79 362,386
INTC

Intel Corporation

106.24 +1.77 +1.69 96,163,693