INTC: Intel Corporation

As of Monday, May 6th, 2024

$ 30.97

+0.07 +0.23%

Open: 31.12
High: 31.20
Low: 30.73
Volume: 34,359,344
Previous Close on Friday, May 3rd, 2024

$ 30.90

+0.39 +1.28%

Open: 30.98
High: 31.06
Low: 30.70
Volume: 36,374,565

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 31.12 31.20 30.73 30.97 34,287,694 +0.07 +0.23
2024-05-03 30.98 31.06 30.70 30.90 36,374,565 +0.39 +1.28
2024-05-02 30.59 30.67 30.19 30.51 48,153,694 +0.14 +0.46
2024-05-01 30.17 31.04 30.02 30.37 58,262,504 -0.10 -0.33
2024-04-30 31.04 31.18 30.42 30.47 72,122,948 -0.89 -2.84
2024-04-29 31.86 31.91 31.07 31.36 58,436,849 -0.52 -1.63
2024-04-26 31.78 32.24 30.64 31.88 119,318,876 -3.23 -9.20
2024-04-25 34.56 35.30 34.50 35.11 64,480,523 +0.61 +1.77
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 31.20
On 2024-05-06		 30.02
On 2024-05-01		 -0.39 -1.24 31.18
On 2024-04-30		 30.02
On 2024-05-01		 -3.70 30.64
10D 35.30
On 2024-04-25		 30.02
On 2024-05-01		 -3.44 -10.00 35.30
On 2024-04-25		 30.02
On 2024-05-01		 -14.95 32.03
20D 38.58
On 2024-04-09		 30.02
On 2024-05-01		 -7.01 -18.46 38.58
On 2024-04-09		 30.02
On 2024-05-01		 -22.19 34.05
WTD 31.20
On 2024-05-06		 30.73
On 2024-05-06		 0.07 0.23 -- -- -- 30.97
MTD 31.20
On 2024-05-06		 30.02
On 2024-05-01		 0.50 1.64 31.04
On 2024-05-01		 30.19
On 2024-05-02		 -2.72 30.69
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
INTC

Intel Corporation

30.97 +0.07 +0.23 34,359,344