INTC: Intel Corporation

As of Thursday, July 30th, 2026

$ 91.13

+9.21 +11.25%

Open: 86.51
High: 94.10
Low: 85.97
Volume: 138,319,999
Previous Close on Wednesday, July 29th, 2026

$ 81.92

-4.38 -5.08%

Open: 86.57
High: 88.47
Low: 81.79
Volume: 133,244,023

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 86.51 94.10 85.97 91.13 138,319,999 +9.21 +11.25
2026-07-29 86.57 88.47 81.79 81.92 133,244,023 -4.38 -5.08
2026-07-28 86.62 88.28 83.10 86.30 148,743,461 -5.37 -5.86
2026-07-27 92.46 94.98 86.94 91.67 130,525,272 -0.65 -0.70
2026-07-24 100.36 101.74 91.58 92.32 181,132,891 -7.91 -7.89
2026-07-23 101.14 104.18 99.24 100.23 113,949,255 -2.39 -2.33
2026-07-22 101.55 106.85 101.48 102.62 77,001,418 -2.83 -2.68
2026-07-21 103.19 106.34 101.22 105.45 101,702,116 +8.39 +8.64
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 101.74
On 2026-07-24		 81.79
On 2026-07-29		 -9.10 -9.08 101.74
On 2026-07-24		 81.79
On 2026-07-29		 -19.61 88.67
10D 106.85
On 2026-07-22		 81.79
On 2026-07-29		 -5.93 -6.11 106.85
On 2026-07-22		 81.79
On 2026-07-29		 -23.45 94.37
20D 130.74
On 2026-07-02		 81.79
On 2026-07-29		 -35.89 -28.26 130.74
On 2026-07-02		 81.79
On 2026-07-29		 -37.44 102.01
WTD 94.98
On 2026-07-27		 81.79
On 2026-07-29		 -1.19 -1.29 94.98
On 2026-07-27		 81.79
On 2026-07-29		 -13.89 87.75
MTD 135.74
On 2026-07-01		 81.79
On 2026-07-29		 -48.50 -34.73 135.74
On 2026-07-01		 81.79
On 2026-07-29		 -39.75 103.20
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,923
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,612,154
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,858
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,359
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
ENOV

Enovis Corp

29.30 -0.96 -3.17 869,469
PSKY

Paramount Skydance Corp.

7.81 -0.14 -1.76 13,564,423
TTMI

TTM Technologies Inc.

115.51 +13.74 +13.50 3,586,635
TRGP

Targa Resources Corp.

268.34 +3.67 +1.39 987,915
INTC

Intel Corporation

91.13 +9.21 +11.25 138,319,999