INTC: Intel Corporation

As of Tuesday, April 29th, 2025

$ 20.34

-0.17 -0.83%

Open: 20.31
High: 20.85
Low: 20.22
Volume: 61,827,006
Previous Close on Monday, April 28th, 2025

$ 20.51

+0.46 +2.29%

Open: 20.12
High: 21.08
Low: 20.05
Volume: 88,363,285

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 20.31 20.85 20.22 20.34 61,827,006 -0.17 -0.83
2025-04-28 20.12 21.08 20.05 20.51 88,363,285 +0.46 +2.29
2025-04-25 19.73 20.18 19.34 20.05 147,024,446 -1.44 -6.70
2025-04-24 21.04 21.55 20.88 21.49 106,500,704 +0.90 +4.37
2025-04-23 20.72 21.03 20.31 20.59 96,762,003 +1.08 +5.54
2025-04-22 19.06 19.74 19.04 19.51 82,776,093 +0.67 +3.56
2025-04-21 18.93 18.99 18.25 18.84 72,144,256 -0.09 -0.48
2025-04-17 18.91 19.10 18.56 18.93 85,149,867 -0.30 -1.56
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 21.55
On 2025-04-24		 19.34
On 2025-04-25		 0.83 4.25 21.55
On 2025-04-24		 19.34
On 2025-04-25		 -10.26 20.60
10D 21.55
On 2025-04-24		 18.25
On 2025-04-21		 0.03 0.15 20.47
On 2025-04-15		 18.25
On 2025-04-21		 -10.85 19.93
20D 23.90
On 2025-04-03		 17.67
On 2025-04-08		 -2.37 -10.44 23.90
On 2025-04-03		 17.67
On 2025-04-08		 -26.09 20.24
WTD 21.08
On 2025-04-28		 20.05
On 2025-04-28		 0.29 1.45 21.08
On 2025-04-28		 20.22
On 2025-04-29		 -4.08 20.43
MTD 23.90
On 2025-04-03		 17.67
On 2025-04-08		 -2.37 -10.44 23.90
On 2025-04-03		 17.67
On 2025-04-08		 -26.09 20.24
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
INTC

Intel Corporation

20.34 -0.17 -0.83 61,827,006