INTC: Intel Corporation

As of Friday, May 24th, 2024

$ 30.72

+0.64 +2.13%

Open: 30.29
High: 31.02
Low: 30.13
Volume: 40,935,938
Previous Close on Thursday, May 23rd, 2024

$ 30.08

-1.34 -4.26%

Open: 31.45
High: 31.57
Low: 29.87
Volume: 61,673,918
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 30.29 31.02 30.13 30.72 40,935,938 +0.64 +2.13
2024-05-23 31.45 31.57 29.87 30.08 61,673,918 -1.34 -4.26
2024-05-22 31.91 32.07 31.10 31.42 36,478,296 -0.32 -1.01
2024-05-21 31.98 32.24 31.62 31.74 35,508,716 -0.36 -1.12
2024-05-20 31.85 32.42 31.76 32.10 31,841,152 +0.27 +0.85
2024-05-17 32.06 32.11 31.59 31.83 41,376,668 -0.20 -0.62
2024-05-16 31.63 32.26 31.52 32.03 47,334,028 +0.76 +2.43
2024-05-15 31.38 31.40 30.81 31.27 36,853,425 +0.22 +0.71

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 32.42
On 2024-05-20
29.87
On 2024-05-23
-1.11 -3.49 32.42
On 2024-05-20
29.87
On 2024-05-23
-7.87 31.21
10D 32.42
On 2024-05-20
29.87
On 2024-05-23
0.87 2.91 32.42
On 2024-05-20
29.87
On 2024-05-23
-7.87 31.28
20D 32.42
On 2024-05-20
29.73
On 2024-05-08
-1.16 -3.64 32.42
On 2024-05-20
29.87
On 2024-05-23
-7.87 30.90
WTD 32.42
On 2024-05-20
29.87
On 2024-05-23
-1.11 -3.49 32.42
On 2024-05-20
29.87
On 2024-05-23
-7.87 31.21
MTD 32.42
On 2024-05-20
29.73
On 2024-05-08
0.25 0.82 32.42
On 2024-05-20
29.87
On 2024-05-23
-7.87 30.90
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
INTC

Intel Corporation

30.72 +0.64 +2.13 40,935,938