Intel Corporation (bStocks) Historical Data

INTCB Page 14
Download
Date Close Price change Market cap Trading volume
Jul 28, 1 PM $85.29
-2.20%
$3.36 million $3.36 million
Jul 28, 12 PM $87.22
+0.47%
$3.44 million $3.66 million
Jul 28, 11 AM $86.81
-1.40%
$3.42 million $3.55 million
Jul 28, 10 AM $88.03
+0.17%
$3.47 million $3.44 million
Jul 28, 9 AM $87.88
-0.89%
$3.46 million $3.46 million
Jul 28, 8 AM $88.66
+0.96%
$3.49 million $3.45 million
Jul 28, 7 AM $87.8
-0.22%
$3.46 million $3.5 million
Jul 28, 6 AM $88.03
+0.58%
$3.47 million $3.54 million
Jul 28, 5 AM $87.53
-0.77%
$3.45 million $3.48 million
Jul 28, 4 AM $88.21
-0.53%
$3.47 million $3.51 million
Jul 28, 3 AM $88.72
+0.13%
$3.49 million $3.5 million
Jul 28, 2 AM $88.61
-0.51%
$3.49 million $3.45 million
Jul 28, 1 AM $89.14
-0.86%
$3.51 million $3.45 million
Jul 28, 12 AM $89.91
-1.17%
$3.54 million $3.73 million
Jul 27, 11 PM $90.99
+0.25%
$3.58 million $4.79 million
Jul 27, 10 PM $90.76
-0.71%
$3.57 million $5.03 million
Jul 27, 9 PM $91.41
+0.27%
$3.6 million $5.39 million
Jul 27, 8 PM $91.17
-0.61%
$3.59 million $5.39 million
Jul 27, 7 PM $91.66
+0.30%
$3.61 million $5.43 million
Jul 27, 6 PM $91.38
+1.24%
$3.6 million $5.42 million
Jul 27, 5 PM $90.24
+0.38%
$3.55 million $5.38 million
Jul 27, 4 PM $89.86
+0.72%
$3.54 million $5.32 million
Jul 27, 3 PM $89.19
-0.64%
$3.51 million $5.28 million
Jul 27, 2 PM $89.74
-1.78%
$3.53 million $5.22 million
Jul 27, 1 PM $91.39
-2.83%
$3.6 million $4.96 million
Jul 27, 12 PM $94.08
+0.55%
$3.71 million $4.43 million
Jul 27, 11 AM $93.56
-1.07%
$3.68 million $4.44 million
Jul 27, 10 AM $94.6
-0.55%
$3.73 million $4.43 million
Jul 27, 9 AM $95.12
+0.11%
$3.75 million $4.41 million
Jul 27, 8 AM $95.03
+0.03%
$3.74 million $4.39 million
Jul 27, 7 AM $95.04
-0.23%
$3.74 million $4.29 million
Jul 27, 6 AM $95.26
+0.57%
$3.75 million $4.32 million
Jul 27, 5 AM $94.72
+0.12%
$3.73 million $4.33 million
Jul 27, 4 AM $94.61
+0.52%
$3.73 million $4.29 million
Jul 27, 3 AM $94.13
+0.10%
$3.71 million $4.31 million
Jul 27, 2 AM $94.05
+0.01%
$3.7 million $4.32 million
Jul 27, 1 AM $94.03
-0.37%
$3.7 million $4.33 million
Jul 27, 12 AM $94.4
-1.50%
$3.72 million $4.07 million
Jul 26, 11 PM $95.83
+0.35%
$3.77 million $3.09 million
Jul 26, 10 PM $95.49
+1.21%
$3.76 million $2.86 million
Jul 26, 9 PM $94.35
+0.20%
$3.72 million $2.43 million
Jul 26, 8 PM $94.12
-0.26%
$3.71 million $2.41 million
Jul 26, 7 PM $94.37
-0.23%
$3.72 million $2.38 million
Jul 26, 6 PM $94.58
-0.05%
$3.73 million $2.43 million
Jul 26, 5 PM $94.64
+0.02%
$3.73 million $2.43 million
Jul 26, 4 PM $94.63
+0.04%
$3.73 million $2.44 million
Jul 26, 3 PM $94.61
-0.31%
$3.73 million $2.44 million
Jul 26, 2 PM $94.91
+0.00%
$3.74 million $2.44 million
Jul 26, 1 PM $94.91
+0.30%
$3.74 million $2.43 million
Jul 26, 12 PM $94.63
-0.54%
$3.73 million $2.45 million