INTC: Intel Corporation

As of Thursday, March 28th, 2024

$ 44.17

+0.40 +0.91%

Open: 43.76
High: 44.60
Low: 43.71
Volume: 54,181,109
Previous Close on Wednesday, March 27th, 2024

$ 43.77

+1.78 +4.24%

Open: 42.54
High: 43.83
Low: 42.50
Volume: 50,940,311
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 43.76 44.60 43.71 44.17 54,181,109 +0.40 +0.91
2024-03-27 42.54 43.83 42.50 43.77 50,940,311 +1.78 +4.24
2024-03-26 41.95 42.27 41.66 41.99 39,067,775 +0.16 +0.38
2024-03-25 40.89 42.22 40.57 41.83 47,206,972 -0.74 -1.74
2024-03-22 42.25 42.80 42.09 42.57 28,456,943 +0.15 +0.35
2024-03-21 42.99 43.60 42.32 42.42 50,244,202 +0.22 +0.52
2024-03-20 42.99 43.01 41.41 42.20 74,511,346 +0.15 +0.36
2024-03-19 42.25 42.29 41.44 42.05 34,649,237 -0.66 -1.55

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 44.60
On 2024-03-28
40.57
On 2024-03-25
1.75 4.13 42.80
On 2024-03-22
40.57
On 2024-03-25
-5.21 42.87
10D 44.60
On 2024-03-28
40.57
On 2024-03-25
1.42 3.32 43.60
On 2024-03-21
40.57
On 2024-03-25
-6.95 42.64
20D 46.63
On 2024-03-08
40.57
On 2024-03-25
1.12 2.60 46.63
On 2024-03-08
40.57
On 2024-03-25
-12.99 43.48
WTD 44.60
On 2024-03-28
40.57
On 2024-03-25
1.60 3.76 42.22
On 2024-03-25
42.22
On 2024-03-25
0.00 42.94
MTD 46.63
On 2024-03-08
40.57
On 2024-03-25
1.12 2.60 46.63
On 2024-03-08
40.57
On 2024-03-25
-12.99 43.48
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
INTC

Intel Corporation

44.17 +0.40 +0.91 54,181,109