Intel Corporation (bStocks) Historical Data

INTCB Page 16
Download
Date Close Price change Market cap Trading volume
Jul 24, 11 AM $103.31
-0.57%
$4.07 million $6.51 million
Jul 24, 10 AM $103.88
-2.48%
$4.09 million $6.47 million
Jul 24, 9 AM $106.51
+1.96%
$4.19 million $6.44 million
Jul 24, 8 AM $104.46
-0.67%
$4.11 million $6.33 million
Jul 24, 7 AM $105.17
+1.24%
$4.14 million $6.51 million
Jul 24, 6 AM $103.78
-0.53%
$4.09 million $6.52 million
Jul 24, 5 AM $104.34
+0.10%
$4.11 million $6.53 million
Jul 24, 4 AM $104.24
+0.88%
$4.11 million $6.52 million
Jul 24, 3 AM $103.32
+0.12%
$4.07 million $6.31 million
Jul 24, 2 AM $103.2
-1.39%
$4.06 million $6.34 million
Jul 24, 1 AM $104.66
-0.08%
$4.12 million $6.26 million
Jul 24, 12 AM $104.74
+0.25%
$4.13 million $6.26 million
Jul 23, 11 PM $104.35
+0.46%
$4.11 million $6.2 million
Jul 23, 10 PM $103.87
-1.49%
$4.09 million $6.19 million
Jul 23, 9 PM $105.5
-4.01%
$4.16 million $6.05 million
Jul 23, 8 PM $109.9
+10.02%
$4.33 million $5.86 million
Jul 23, 7 PM $100
+0.21%
$3.94 million $3.1 million
Jul 23, 6 PM $99.68
+0.03%
$3.93 million $3.01 million
Jul 23, 5 PM $99.79
-1.50%
$3.93 million $2.98 million
Jul 23, 4 PM $101.35
+0.09%
$3.99 million $2.85 million
Jul 23, 3 PM $101.26
-0.44%
$3.99 million $2.81 million
Jul 23, 2 PM $101.74
-1.05%
$4.01 million $2.8 million
Jul 23, 1 PM $102.82
+0.39%
$4.05 million $2.85 million
Jul 23, 12 PM $102.43
-1.26%
$4.03 million $2.82 million
Jul 23, 11 AM $103.74
-1.03%
$4.09 million $2.85 million
Jul 23, 10 AM $104.81
+0.07%
$4.13 million $3.02 million
Jul 23, 9 AM $104.74
-0.62%
$4.13 million $3.07 million
Jul 23, 8 AM $105.43
+2.71%
$4.15 million $3.13 million
Jul 23, 7 AM $102.58
-1.60%
$4.04 million $3.07 million
Jul 23, 6 AM $104.31
+0.32%
$4.11 million $3.05 million
Jul 23, 5 AM $103.98
+0.43%
$4.1 million $3.05 million
Jul 23, 4 AM $103.54
+0.07%
$4.08 million $3.17 million
Jul 23, 3 AM $103.46
+0.47%
$4.07 million $3.18 million
Jul 23, 2 AM $102.97
-1.13%
$4.06 million $3.17 million
Jul 23, 1 AM $104.14
-1.25%
$4.1 million $3.22 million
Jul 23, 12 AM $105.46
+1.47%
$4.15 million $3.19 million
Jul 22, 11 PM $103.93
+0.71%
$4.09 million $3.24 million
Jul 22, 10 PM $103.18
-0.58%
$4.06 million $3.22 million
Jul 22, 9 PM $103.77
+0.34%
$4.09 million $3.22 million
Jul 22, 8 PM $103.39
+0.51%
$4.07 million $3.19 million
Jul 22, 7 PM $102.86
-1.63%
$4.05 million $3.17 million
Jul 22, 6 PM $104.57
+0.08%
$4.12 million $3.17 million
Jul 22, 5 PM $104.48
-0.19%
$4.11 million $3.15 million
Jul 22, 4 PM $104.68
-0.97%
$4.12 million $3.22 million
Jul 22, 3 PM $105.65
+0.10%
$4.16 million $3.42 million
Jul 22, 2 PM $105.54
-0.59%
$4.16 million $3.42 million
Jul 22, 1 PM $106.19
+4.83%
$4.18 million $3.43 million
Jul 22, 12 PM $101.26
-0.59%
$3.99 million $3.55 million
Jul 22, 11 AM $101.84
-0.88%
$4.01 million $3.5 million
Jul 22, 10 AM $102.73
+0.54%
$4.05 million $3.37 million