INTC: Intel Corporation

As of Friday, January 30th, 2026

$ 46.47

-2.19 -4.50%

Open: 48.98
High: 49.58
Low: 45.96
Volume: 114,416,915
Previous Close on Thursday, January 29th, 2026

$ 48.66

-0.12 -0.25%

Open: 47.56
High: 48.77
Low: 46.99
Volume: 123,095,162

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 48.98 49.58 45.96 46.47 114,416,915 -2.19 -4.50
2026-01-29 47.56 48.77 46.99 48.66 123,095,162 -0.12 -0.25
2026-01-28 46.60 49.29 46.32 48.78 200,443,592 +4.85 +11.04
2026-01-27 43.97 44.53 43.10 43.93 112,137,264 +1.44 +3.39
2026-01-26 44.28 44.46 42.28 42.49 147,197,496 -2.60 -5.76
2026-01-23 46.86 48.13 44.45 45.09 290,014,196 -9.24 -17.00
2026-01-22 54.21 54.60 53.08 54.32 159,290,888 +0.07 +0.13
2026-01-21 50.32 54.41 50.15 54.25 218,248,298 +5.69 +11.72
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 49.58
On 2026-01-30		 42.28
On 2026-01-26		 1.39 3.07 49.29
On 2026-01-28		 46.99
On 2026-01-29		 -4.66 46.07
10D 54.60
On 2026-01-22		 42.28
On 2026-01-26		 -1.85 -3.83 54.60
On 2026-01-22		 42.28
On 2026-01-26		 -22.57 47.95
20D 54.60
On 2026-01-22		 37.76
On 2026-01-02		 9.57 25.93 54.60
On 2026-01-22		 42.28
On 2026-01-26		 -22.57 45.80
WTD 49.58
On 2026-01-30		 42.28
On 2026-01-26		 1.39 3.07 49.29
On 2026-01-28		 46.99
On 2026-01-29		 -4.66 46.07
MTD 54.60
On 2026-01-22		 37.76
On 2026-01-02		 9.57 25.93 54.60
On 2026-01-22		 42.28
On 2026-01-26		 -22.57 45.80
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
INTC

Intel Corporation

46.47 -2.19 -4.50 114,416,915