INTC: Intel Corporation

As of Thursday, May 21st, 2026

$ 118.96

-- 0 0%

Open: 118.96
High: 118.96
Low: 118.96
Volume: N/A
Previous Close on Wednesday, May 20th, 2026

$ 118.96

+8.16 +7.36%

Open: 116.22
High: 121.94
Low: 114.80
Volume: 162,558,623

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 116.22 121.94 114.80 118.96 162,558,623 +8.16 +7.36
2026-05-19 106.98 113.07 102.40 110.80 149,230,986 +2.63 +2.43
2026-05-18 113.47 115.54 103.85 108.17 144,138,150 -0.60 -0.55
2026-05-15 109.79 110.57 105.02 108.77 129,685,086 -7.16 -6.18
2026-05-14 114.66 118.57 113.17 115.93 115,035,661 -4.36 -3.62
2026-05-13 124.10 125.00 116.41 120.29 113,787,029 -0.32 -0.27
2026-05-12 124.36 127.79 115.00 120.61 171,053,739 -8.83 -6.82
2026-05-11 130.88 132.75 123.92 129.44 178,158,492 +4.55 +3.64
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 121.94
On 2026-05-20		 102.40
On 2026-05-19		 -1.33 -1.11 118.57
On 2026-05-14		 102.40
On 2026-05-19		 -13.64 112.53
10D 132.75
On 2026-05-11		 102.40
On 2026-05-19		 5.95 5.27 132.75
On 2026-05-11		 102.40
On 2026-05-19		 -22.86 116.75
20D 132.75
On 2026-05-11		 65.42
On 2026-04-23		 53.69 82.26 132.75
On 2026-05-11		 102.40
On 2026-05-19		 -22.86 104.61
WTD 121.94
On 2026-05-20		 102.40
On 2026-05-19		 10.19 9.37 115.54
On 2026-05-18		 102.40
On 2026-05-19		 -11.37 112.64
MTD 132.75
On 2026-05-11		 92.61
On 2026-05-01		 24.48 25.91 132.75
On 2026-05-11		 102.40
On 2026-05-19		 -22.86 113.15
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.95 -1.23 -0.41 1,007,561
KO

The Coca-Cola Company

81.36 -0.19 -0.23 2,781,381
PFE

Pfizer Inc.

25.77 -0.02 -0.08 3,637,893
VZ

Verizon Communications Inc.

48.16 +0.34 +0.71 2,479,059
VIX

CBOE Volatility Index

17.61 +0.17 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,049.37 +40.02 +0.08 169,320,041
DJTA

Dow Jones Transportation Average

20,560.58 -59.12 -0.29 23,110,452
SPX

S&P 500 Index

7,404.97 -28.00 -0.38
OEX

S&P 100 Index

3,684.34 -20.88 -0.56
NDX

NASDAQ 100 Index

29,126.79 -170.91 -0.58
NYA

NYSE Composite Index

23,015.81 -5.93 -0.03
XAX

NYSE AMEX Composite Index

9,044.72 -26.27 -0.29
RUI

RUSSELL 1000 Index

4,019.10 -15.57 -0.39
RUT

Russell 2000 Index

2,821.24 +3.87 +0.14
RUA

Russell 3000 Index

4,190.78 -15.22 -0.36
VIX

CBOE Volatility Index

17.61 +0.17 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.73 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 +0.06 +0.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.74 -0.02 -0.10
 
Recent
Ticker Last Chg %Chg Volume
INTC

Intel Corporation

118.96 0.00 0.00