INTC: Intel Corporation

As of Friday, December 1st, 2023

$ 43.74

-0.99 -2.20%

Open: 44.36
High: 44.36
Low: 42.86
Volume: 43,146,947
Previous Close on Thursday, November 30th, 2023

$ 44.73

-0.22 -0.48%

Open: 44.65
High: 45.09
Low: 44.41
Volume: 41,858,390
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-12-01 44.36 44.36 42.86 43.74 43,146,947 -0.99 -2.20
2023-11-30 44.65 45.09 44.41 44.73 41,858,390 -0.22 -0.48
2023-11-29 44.60 45.34 44.60 44.94 38,959,224 +0.71 +1.61
2023-11-28 43.69 44.38 43.66 44.23 24,511,695 +0.15 +0.34
2023-11-27 43.65 44.55 43.65 44.08 31,791,074 +0.12 +0.27
2023-11-24 43.68 44.00 43.61 43.96 13,006,570 +0.29 +0.66
2023-11-22 44.03 44.63 43.54 43.67 31,472,759 +0.03 +0.07
2023-11-21 44.50 44.66 43.30 43.64 37,185,845 -1.10 -2.46

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 45.34
On 2023-11-29
42.86
On 2023-12-01
-0.22 -0.50 45.34
On 2023-11-29
42.86
On 2023-12-01
-5.47 44.34
10D 45.34
On 2023-11-29
42.56
On 2023-11-17
0.39 0.90 45.34
On 2023-11-29
42.86
On 2023-12-01
-5.47 44.15
20D 45.34
On 2023-11-29
36.91
On 2023-11-02
6.45 17.30 45.34
On 2023-11-29
42.86
On 2023-12-01
-5.47 41.61
WTD 45.34
On 2023-11-29
42.86
On 2023-12-01
-0.22 -0.50 45.34
On 2023-11-29
42.86
On 2023-12-01
-5.47 44.34
MTD 44.36
On 2023-12-01
42.86
On 2023-12-01
-0.99 -2.20 -- -- -- 43.74
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29 -2.24