Intel Corporation (bStocks) Historical Data

INTCB Page 13
Download
Date Close Price change Market cap Trading volume
Jul 30, 2 PM $92.17
+1.12%
$3.63 million $7 million
Jul 30, 1 PM $91.15
+6.48%
$3.59 million $6.39 million
Jul 30, 12 PM $86.08
+2.24%
$3.39 million $5.04 million
Jul 30, 11 AM $84.2
+2.43%
$3.32 million $5.02 million
Jul 30, 10 AM $82.2
+1.31%
$3.24 million $4.95 million
Jul 30, 9 AM $81.14
+0.76%
$3.2 million $4.92 million
Jul 30, 8 AM $80.53
+0.58%
$3.17 million $4.96 million
Jul 30, 7 AM $80.06
-0.95%
$3.15 million $4.88 million
Jul 30, 6 AM $80.83
-0.22%
$3.18 million $4.84 million
Jul 30, 5 AM $80.99
+0.56%
$3.19 million $4.88 million
Jul 30, 4 AM $80.47
-1.05%
$3.17 million $4.92 million
Jul 30, 3 AM $81.33
-1.36%
$3.2 million $5.01 million
Jul 30, 2 AM $82.45
-2.16%
$3.25 million $4.94 million
Jul 30, 1 AM $84.28
+2.98%
$3.32 million $4.98 million
Jul 30, 12 AM $81.83
+0.62%
$3.22 million $5.01 million
Jul 29, 11 PM $81.39
+0.50%
$3.21 million $5.04 million
Jul 29, 10 PM $80.99
+1.22%
$3.19 million $5.03 million
Jul 29, 9 PM $80.01
-0.55%
$3.15 million $4.86 million
Jul 29, 8 PM $80.46
-2.19%
$3.17 million $4.69 million
Jul 29, 7 PM $82.29
-4.94%
$3.24 million $4.46 million
Jul 29, 6 PM $86.51
+2.38%
$3.41 million $4.27 million
Jul 29, 5 PM $84.19
+0.99%
$3.32 million $4.03 million
Jul 29, 4 PM $83.37
+0.73%
$3.28 million $4.06 million
Jul 29, 3 PM $82.77
-1.76%
$3.26 million $3.98 million
Jul 29, 2 PM $84.26
-0.68%
$3.32 million $4.03 million
Jul 29, 1 PM $84.83
-2.43%
$3.34 million $4.03 million
Jul 29, 12 PM $86.94
-0.85%
$3.42 million $3.79 million
Jul 29, 11 AM $87.65
+0.02%
$3.45 million $3.85 million
Jul 29, 10 AM $87.63
-0.96%
$3.45 million $3.96 million
Jul 29, 9 AM $88.51
+2.84%
$3.49 million $3.97 million
Jul 29, 8 AM $86.05
-0.60%
$3.39 million $3.88 million
Jul 29, 7 AM $86.54
+0.22%
$3.41 million $3.83 million
Jul 29, 6 AM $86.4
+1.56%
$3.4 million $3.8 million
Jul 29, 5 AM $85.08
+1.93%
$3.35 million $3.81 million
Jul 29, 4 AM $83.47
+0.37%
$3.29 million $3.81 million
Jul 29, 3 AM $83.1
-2.54%
$3.27 million $3.63 million
Jul 29, 2 AM $85.29
-0.23%
$3.36 million $3.59 million
Jul 29, 1 AM $85.46
-2.06%
$3.37 million $3.57 million
Jul 29, 12 AM $87.25
-0.18%
$3.44 million $3.49 million
Jul 28, 11 PM $87.41
+3.66%
$3.44 million $3.41 million
Jul 28, 10 PM $84.31
-2.76%
$3.32 million $3.39 million
Jul 28, 9 PM $86.69
-0.58%
$3.41 million $3.43 million
Jul 28, 8 PM $87.18
+0.55%
$3.43 million $3.43 million
Jul 28, 7 PM $86.71
-0.13%
$3.42 million $3.41 million
Jul 28, 6 PM $86.81
+0.28%
$3.42 million $3.38 million
Jul 28, 5 PM $86.48
-0.92%
$3.41 million $3.41 million
Jul 28, 4 PM $87.33
-0.26%
$3.44 million $3.44 million
Jul 28, 3 PM $87.54
+1.44%
$3.45 million $3.44 million
Jul 28, 2 PM $86.3
+1.61%
$3.4 million $3.32 million
Jul 28, 1 PM $85.29
-2.20%
$3.36 million $3.36 million