INTC: Intel Corporation
$ 31.35 |
|
+0.25 +0.80% |
Open: | 31.43 |
High: | 31.56 |
Low: | 31.02 |
Volume: | 38,289,833 |
$ 31.10
-0.60 -1.89%
Open: | 31.37 |
High: | 31.99 |
Low: | 30.95 |
Volume: | 49,470,534 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-07-26 | 31.43 | 31.56 | 31.02 | 31.35 | 38,289,833 | +0.25 | +0.80 |
2024-07-25 | 31.37 | 31.99 | 30.95 | 31.10 | 49,470,534 | -0.60 | -1.89 |
2024-07-24 | 32.54 | 32.80 | 31.66 | 31.70 | 60,317,067 | -1.25 | -3.79 |
2024-07-23 | 32.96 | 33.23 | 32.83 | 32.95 | 28,860,169 | -0.42 | -1.26 |
2024-07-22 | 33.28 | 33.41 | 32.76 | 33.37 | 47,230,438 | +0.39 | +1.18 |
2024-07-19 | 34.57 | 34.58 | 32.85 | 32.98 | 68,837,523 | -1.89 | -5.42 |
2024-07-18 | 34.96 | 36.30 | 34.53 | 34.87 | 83,824,014 | +0.41 | +1.19 |
2024-07-17 | 36.08 | 37.16 | 34.40 | 34.46 | 110,491,602 | +0.12 | +0.35 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 33.41 On 2024-07-22 |
30.95 On 2024-07-25 |
-1.63 | -4.94 | 33.41 On 2024-07-22 |
30.95 On 2024-07-25 |
-7.36 | 32.09 |
10D | 37.16 On 2024-07-17 |
30.95 On 2024-07-25 |
-3.14 | -9.10 | 37.16 On 2024-07-17 |
30.95 On 2024-07-25 |
-16.71 | 33.16 |
20D | 37.16 On 2024-07-17 |
30.59 On 2024-07-02 |
0.76 | 2.48 | 37.16 On 2024-07-17 |
30.95 On 2024-07-25 |
-16.71 | 32.96 |
WTD | 33.41 On 2024-07-22 |
30.95 On 2024-07-25 |
-1.63 | -4.94 | 33.41 On 2024-07-22 |
30.95 On 2024-07-25 |
-7.36 | 32.09 |
MTD | 37.16 On 2024-07-17 |
30.59 On 2024-07-02 |
0.38 | 1.23 | 37.16 On 2024-07-17 |
30.95 On 2024-07-25 |
-16.71 | 33.06 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,589.34 | +654.27 | +1.64 | 332,129,715 |
DJTA
Dow Jones Transportation Average |
15,919.59 | +260.00 | +1.66 | 123,037,233 |
SPX
S&P 500 Index |
5,459.10 | +59.88 | +1.11 | |
OEX
S&P 100 Index |
2,625.69 | +26.65 | +1.03 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,023.66 | +193.07 | +1.03 | |
NYA
NYSE Composite Index |
18,564.48 | +220.02 | +1.20 | |
XAX
NYSE AMEX Composite Index |
5,087.57 | +16.71 | +0.33 | |
RUI
RUSSELL 1000 Index |
2,982.14 | +33.46 | +1.13 | |
RUT
Russell 2000 Index |
2,260.07 | +37.09 | +1.67 | |
RUA
Russell 3000 Index |
3,121.50 | +35.84 | +1.16 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
16.39 | -2.07 | -11.21 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
19.63 | -0.93 | -4.52 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.75 | -1.05 | -5.30 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.24 | -1.45 | -7.76 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,423.89 | +74.18 | +0.79 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
INTC
Intel Corporation |
31.35 | +0.25 | +0.80 | 38,289,833 |