INTC: Intel Corporation

As of Monday, December 15th, 2025

$ 37.81

-- 0 0%

Open: 37.81
High: 37.81
Low: 37.81
Volume: N/A
Previous Close on Friday, December 12th, 2025

$ 37.81

-1.70 -4.30%

Open: 39.25
High: 40.03
Low: 37.62
Volume: 83,904,391

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 39.25 40.03 37.62 37.81 83,904,391 -1.70 -4.30
2025-12-11 40.07 40.19 39.08 39.51 57,376,604 -1.27 -3.11
2025-12-10 40.11 40.99 38.89 40.78 75,483,448 +0.28 +0.69
2025-12-09 40.73 41.26 40.03 40.50 61,656,732 +0.20 +0.50
2025-12-08 41.94 42.12 39.70 40.30 93,139,987 -1.11 -2.68
2025-12-05 41.16 42.83 41.15 41.41 99,138,439 +0.91 +2.25
2025-12-04 43.26 43.28 40.14 40.50 104,042,198 -3.26 -7.45
2025-12-03 43.39 44.02 42.51 43.76 84,742,342 +0.29 +0.67
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 42.12
On 2025-12-08		 37.62
On 2025-12-12		 -3.60 -8.69 42.12
On 2025-12-08		 37.62
On 2025-12-12		 -10.67 39.78
10D 44.02
On 2025-12-03		 37.62
On 2025-12-12		 -2.75 -6.78 44.02
On 2025-12-03		 37.62
On 2025-12-12		 -14.54 40.81
20D 44.02
On 2025-12-03		 32.89
On 2025-11-21		 1.90 5.29 44.02
On 2025-12-03		 37.62
On 2025-12-12		 -14.54 38.24
WTD 42.12
On 2025-12-08		 37.62
On 2025-12-12		 -3.60 -8.69 42.12
On 2025-12-08		 37.62
On 2025-12-12		 -10.67 39.78
MTD 44.02
On 2025-12-03		 37.62
On 2025-12-12		 -2.75 -6.78 44.02
On 2025-12-03		 37.62
On 2025-12-12		 -14.54 40.81
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.83 +4.02 +1.34 1,285,137
KO

The Coca-Cola Company

71.16 +0.64 +0.90 4,460,410
PFE

Pfizer Inc.

26.32 +0.47 +1.80 13,049,811
VZ

Verizon Communications Inc.

41.15 +0.26 +0.64 4,689,084
VIX

CBOE Volatility Index

16.86 +1.12 +7.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,437.61 -20.44 -0.04 122,671,351
DJTA

Dow Jones Transportation Average

17,423.28 -81.29 -0.46 28,027,074
SPX

S&P 500 Index

6,821.10 -6.31 -0.09
OEX

S&P 100 Index

3,407.90 -7.31 -0.21
NDX

NASDAQ 100 Index

25,116.45 -80.28 -0.32
NYA

NYSE Composite Index

22,052.28 +47.94 +0.22
XAX

NYSE AMEX Composite Index

7,073.20 -110.11 -1.53
RUI

RUSSELL 1000 Index

3,723.31 -4.60 -0.12
RUT

Russell 2000 Index

2,540.84 -10.62 -0.42
RUA

Russell 3000 Index

3,877.28 -5.30 -0.14
VIX

CBOE Volatility Index

16.86 +1.12 +7.12
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.45 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.07 +0.45 +2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.63 +3.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,762.30 -27.37 -0.23
 
Recent
Ticker Last Chg %Chg Volume
ZBRA

Zebra Technologies Corporation

268.39 0.00 0.00
INTC

Intel Corporation

37.81 0.00 0.00