INTC: Intel Corporation

As of Friday, July 31st, 2026

$ 90.20

-0.93 -1.02%

Open: 96.72
High: 97.90
Low: 90.13
Volume: 108,771,965
Previous Close on Thursday, July 30th, 2026

$ 91.13

+9.21 +11.25%

Open: 86.51
High: 94.10
Low: 85.97
Volume: 138,319,999

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 96.72 97.90 90.13 90.20 108,771,965 -0.93 -1.02
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
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 97.90
On 2026-07-31		 81.79
On 2026-07-29		 -2.12 -2.30 94.98
On 2026-07-27		 81.79
On 2026-07-29		 -13.89 88.24
10D 106.85
On 2026-07-22		 81.79
On 2026-07-29		 -4.84 -5.09 106.85
On 2026-07-22		 81.79
On 2026-07-29		 -23.45 93.89
20D 127.30
On 2026-07-06		 81.79
On 2026-07-29		 -30.15 -25.05 127.30
On 2026-07-06		 81.79
On 2026-07-29		 -35.75 100.50
WTD 97.90
On 2026-07-31		 81.79
On 2026-07-29		 -2.12 -2.30 94.98
On 2026-07-27		 81.79
On 2026-07-29		 -13.89 88.24
MTD 135.74
On 2026-07-01		 81.79
On 2026-07-29		 -49.43 -35.40 135.74
On 2026-07-01		 81.79
On 2026-07-29		 -39.75 102.61
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
INTC

Intel Corporation

90.20 -0.93 -1.02 108,771,965