INTC: Intel Corporation

As of Friday, May 1st, 2026

$ 99.61

+5.13 +5.43%

Open: 93.20
High: 100.45
Low: 92.61
Volume: 156,374,879
Previous Close on Thursday, April 30th, 2026

$ 94.48

-0.27 -0.28%

Open: 95.60
High: 95.69
Low: 91.50
Volume: 157,125,677

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 93.20 100.45 92.61 99.61 156,374,879 +5.13 +5.43
2026-04-30 95.60 95.69 91.50 94.48 157,125,677 -0.27 -0.28
2026-04-29 86.14 94.95 85.87 94.75 225,923,486 +10.20 +12.06
2026-04-28 81.28 84.59 80.80 84.55 142,580,989 -0.44 -0.52
2026-04-27 83.67 87.10 82.61 84.99 177,500,287 +2.45 +2.97
2026-04-24 82.20 85.22 79.62 82.54 279,438,149 +15.76 +23.60
2026-04-23 66.10 68.28 65.42 66.78 128,441,512 +1.51 +2.31
2026-04-22 67.94 68.77 64.98 65.27 86,057,143 -0.99 -1.49
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 100.45
On 2026-05-01		 80.80
On 2026-04-28		 17.07 20.68 87.10
On 2026-04-27		 80.80
On 2026-04-28		 -7.23 91.68
10D 100.45
On 2026-05-01		 64.47
On 2026-04-20		 31.11 45.42 87.10
On 2026-04-27		 80.80
On 2026-04-28		 -7.23 80.49
20D 100.45
On 2026-05-01		 49.87
On 2026-04-06		 49.23 97.72 87.10
On 2026-04-27		 80.80
On 2026-04-28		 -7.23 71.13
WTD 100.45
On 2026-05-01		 80.80
On 2026-04-28		 17.07 20.68 87.10
On 2026-04-27		 80.80
On 2026-04-28		 -7.23 91.68
MTD 100.45
On 2026-05-01		 92.61
On 2026-05-01		 5.13 5.43 -- -- -- 99.61
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

137.45 -2.99 -2.13 2,759,040
ABCB

Ameris Bancorp

85.56 +0.31 +0.36 377,441
INTC

Intel Corporation

99.61 +5.13 +5.43 156,374,879