INTC: Intel Corporation

As of Friday, October 30th, 2026

$ 65.40

-26.67 -28.97%

Open: 68.36
High: 68.77
Low: 63.20
Volume: 453,601,600
Previous Close on Thursday, October 29th, 2026

$ 92.07

-3.46 -3.62%

Open: 92.97
High: 93.50
Low: 90.84
Volume: 91,020,979

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 68.36 68.77 63.20 65.40 453,601,600 -26.67 -28.97
2026-10-29 92.97 93.50 90.84 92.07 91,020,979 -3.46 -3.62
2026-10-28 95.09 95.68 93.00 95.53 81,774,200 +1.79 +1.91
2026-10-27 92.47 94.98 91.86 93.74 91,085,550 +3.27 +3.61
2026-10-26 87.94 92.09 86.46 90.47 98,718,508 +3.51 +4.04
2026-10-23 85.92 87.87 84.74 86.96 73,168,818 +1.47 +1.72
2026-10-22 87.92 89.19 84.65 85.49 132,742,967 -7.47 -8.04
2026-10-21 93.43 94.39 90.75 92.96 75,167,152 +1.27 +1.39
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 95.68
On 2026-10-28		 63.20
On 2026-10-30		 -21.56 -24.80 95.68
On 2026-10-28		 63.20
On 2026-10-30		 -33.95 87.44
10D 95.68
On 2026-10-28		 63.20
On 2026-10-30		 -24.45 -27.21 95.68
On 2026-10-28		 63.20
On 2026-10-30		 -33.95 88.63
20D 118.20
On 2026-10-06		 63.20
On 2026-10-30		 -53.93 -45.20 118.20
On 2026-10-06		 63.20
On 2026-10-30		 -46.53 96.37
WTD 95.68
On 2026-10-28		 63.20
On 2026-10-30		 -21.56 -24.80 95.68
On 2026-10-28		 63.20
On 2026-10-30		 -33.95 87.44
MTD 126.00
On 2026-10-02		 63.20
On 2026-10-30		 -54.83 -45.61 126.00
On 2026-10-02		 63.20
On 2026-10-30		 -49.84 98.49
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
INTC

Intel Corporation

65.40 -26.67 -28.97 453,601,600