Intel Corporation (bStocks) Historical Data

INTCB
Download
Date Close Price change Market cap Trading volume
Today, at 9 PM $ 138.87
+0.04%
$ 5.47 million $ 1.24 million
Today, at 8 PM $ 139.07
-0.65%
$ 5.48 million $ 1.24 million
Today, at 7 PM $ 140.04
-0.49%
$ 5.52 million $ 1.23 million
Today, at 6 PM $ 140.74
-0.70%
$ 5.54 million $ 1.22 million
Today, at 5 PM $ 141.78
+0.42%
$ 5.58 million $ 1.2 million
Today, at 4 PM $ 141.19
+0.79%
$ 5.56 million $ 1.17 million
Today, at 3 PM $ 140.1
+2.05%
$ 5.52 million $ 940,585
Today, at 2 PM $ 137.29
+0.14%
$ 5.41 million $ 768,572
Today, at 1 PM $ 137.1
+5.03%
$ 5.4 million $ 670,403
Today, at 12 PM $ 130.68
-1.42%
$ 5.15 million $ 640,291
Today, at 11 AM $ 132.56
+0.33%
$ 5.22 million $ 631,466
Today, at 10 AM $ 132.09
+0.10%
$ 5.2 million $ 620,307
Today, at 9 AM $ 131.96
+0.14%
$ 5.2 million $ 614,656
Today, at 8 AM $ 131.78
-0.19%
$ 5.19 million $ 617,830
Today, at 7 AM $ 132.03
-0.34%
$ 5.2 million $ 616,447
Today, at 6 AM $ 132.48
-0.41%
$ 5.22 million $ 672,145
Today, at 5 AM $ 133.03
-0.29%
$ 5.24 million $ 744,747
Today, at 4 AM $ 133.42
+0.60%
$ 5.25 million $ 728,413
Today, at 3 AM $ 132.62
+0.50%
$ 5.22 million $ 721,119
Today, at 2 AM $ 131.96
-0.02%
$ 5.2 million $ 715,042
Today, at 1 AM $ 131.98
+0.72%
$ 5.2 million $ 705,795
Today, at 12 AM $ 131.03
-0.51%
$ 5.16 million $ 708,295
Yesterday, at 11 PM $ 131.7
+0.27%
$ 5.19 million $ 854,155
Yesterday, at 10 PM $ 131.34
-0.04%
$ 5.17 million $ 853,514
Yesterday, at 9 PM $ 131.39
-0.03%
$ 5.17 million $ 828,952
Yesterday, at 8 PM $ 131.43
-0.25%
$ 5.18 million $ 827,742
Yesterday, at 7 PM $ 131.76
+0.30%
$ 5.19 million $ 822,609
Yesterday, at 6 PM $ 131.36
+0.43%
$ 5.17 million $ 816,861
Yesterday, at 5 PM $ 130.8
+1.71%
$ 5.15 million $ 817,054
Yesterday, at 4 PM $ 128.6
+1.91%
$ 5.06 million $ 835,711
Yesterday, at 3 PM $ 126.19
+2.16%
$ 4.97 million $ 867,432
Yesterday, at 2 PM $ 123.5
+1.08%
$ 4.86 million $ 842,191
Yesterday, at 1 PM $ 121.97
-5.41%
$ 4.8 million $ 830,949
Yesterday, at 12 PM $ 128.94
-0.63%
$ 5.08 million $ 675,980
Yesterday, at 11 AM $ 129.76
-0.32%
$ 5.11 million $ 676,134
Yesterday, at 10 AM $ 130.18
+0.38%
$ 5.13 million $ 677,438
Yesterday, at 9 AM $ 129.68
-0.31%
$ 5.11 million $ 615,115
Yesterday, at 8 AM $ 130.13
+0.11%
$ 5.13 million $ 673,367
Yesterday, at 7 AM $ 129.92
+0.09%
$ 5.12 million $ 670,903
Yesterday, at 6 AM $ 129.8
+0.42%
$ 5.11 million $ 604,495
Yesterday, at 5 AM $ 129.26
+1.43%
$ -- $ 543,506
Yesterday, at 4 AM $ 127.43
-0.64%
$ -- $ 571,144
Yesterday, at 3 AM $ 128.07
-0.02%
$ -- $ 575,292
Yesterday, at 2 AM $ 128.03
-0.35%
$ -- $ 573,828
Yesterday, at 1 AM $ 128.48
+0.63%
$ -- $ 609,826
Yesterday, at 12 AM $ 127.42
-0.94%
$ -- $ 609,310
Jun 28, 11 PM $ 128.84
+0.17%
$ -- $ 468,849
Jun 28, 10 PM $ 128.63
+0.11%
$ -- $ 468,493
Jun 28, 9 PM $ 128.78
-0.38%
$ -- $ 468,405
Jun 28, 8 PM $ 129.26
+0.49%
$ -- $ 466,127
Download