INTC: Intel Corporation

As of Friday, September 6th, 2024

$ 18.89

-0.51 -2.63%

Open: 19.44
High: 19.49
Low: 18.64
Volume: 92,631,164
Previous Close on Thursday, September 5th, 2024

$ 19.40

-0.03 -0.15%

Open: 19.28
High: 19.90
Low: 19.24
Volume: 64,720,935

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 19.44 19.49 18.64 18.89 92,631,164 -0.51 -2.63
2024-09-05 19.28 19.90 19.24 19.40 64,720,935 -0.03 -0.15
2024-09-04 19.76 20.05 19.28 19.43 85,322,083 -0.67 -3.33
2024-09-03 21.54 21.69 19.99 20.10 114,343,177 -1.94 -8.80
2024-08-30 21.25 22.12 21.00 22.04 176,556,861 +1.91 +9.49
2024-08-29 19.76 20.60 19.75 20.13 63,456,425 +0.52 +2.65
2024-08-28 19.98 20.11 19.51 19.61 49,224,963 -0.46 -2.29
2024-08-27 20.13 20.26 19.84 20.07 43,521,371 -0.06 -0.30
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 22.12
On 2024-08-30		 18.64
On 2024-09-06		 -1.24 -6.16 22.12
On 2024-08-30		 18.64
On 2024-09-06		 -15.73 19.97
10D 22.12
On 2024-08-30		 18.64
On 2024-09-06		 -1.21 -6.02 22.12
On 2024-08-30		 18.64
On 2024-09-06		 -15.73 20.03
20D 22.12
On 2024-08-30		 18.64
On 2024-09-06		 -1.60 -7.81 22.12
On 2024-08-30		 18.64
On 2024-09-06		 -15.73 20.27
WTD 21.69
On 2024-09-03		 18.64
On 2024-09-06		 -3.15 -14.29 21.69
On 2024-09-03		 18.64
On 2024-09-06		 -14.06 19.46
MTD 21.69
On 2024-09-03		 18.64
On 2024-09-06		 -3.15 -14.29 21.69
On 2024-09-03		 18.64
On 2024-09-06		 -14.06 19.46
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
INTC

Intel Corporation

18.89 -0.51 -2.63 92,631,164