Intel Corporation (bStocks) Historical Data

INTCB Page 17
Download
Date Close Price change Market cap Trading volume
Jul 22, 10 AM $102.73
+0.54%
$4.05 million $3.37 million
Jul 22, 9 AM $102.19
-0.17%
$4.02 million $3.32 million
Jul 22, 8 AM $102.38
+0.06%
$4.03 million $3.26 million
Jul 22, 7 AM $102.25
-0.20%
$4.03 million $3.11 million
Jul 22, 6 AM $102.46
-0.32%
$4.04 million $3.19 million
Jul 22, 5 AM $102.77
-1.62%
$4.05 million $3.2 million
Jul 22, 4 AM $104.47
-0.31%
$4.11 million $3.09 million
Jul 22, 3 AM $104.79
-0.46%
$4.13 million $3.14 million
Jul 22, 2 AM $105.27
-1.00%
$4.15 million $3.21 million
Jul 22, 1 AM $106.34
-0.40%
$4.19 million $3.18 million
Jul 22, 12 AM $106.77
+0.72%
$4.21 million $3.19 million
Jul 21, 11 PM $106
+0.59%
$4.17 million $3.14 million
Jul 21, 10 PM $105.41
-0.22%
$4.15 million $3.14 million
Jul 21, 9 PM $105.64
+0.13%
$4.16 million $3.14 million
Jul 21, 8 PM $105.5
-0.17%
$4.16 million $3.12 million
Jul 21, 7 PM $105.67
+0.55%
$4.16 million $3.13 million
Jul 21, 6 PM $105.05
-0.06%
$4.14 million $3.14 million
Jul 21, 5 PM $105.07
+0.27%
$4.14 million $3.15 million
Jul 21, 4 PM $104.78
+0.88%
$4.13 million $3.1 million
Jul 21, 3 PM $103.87
+0.18%
$4.09 million $2.95 million
Jul 21, 2 PM $103.68
+0.95%
$4.08 million $2.95 million
Jul 21, 1 PM $102.7
+0.45%
$4.05 million $2.89 million
Jul 21, 12 PM $102.24
-0.32%
$4.03 million $2.81 million
Jul 21, 11 AM $102.57
+0.23%
$4.04 million $2.86 million
Jul 21, 10 AM $102.29
-0.08%
$4.03 million $2.86 million
Jul 21, 9 AM $102.35
-0.61%
$4.03 million $2.89 million
Jul 21, 8 AM $102.97
+1.43%
$4.06 million $3 million
Jul 21, 7 AM $101.52
-0.20%
$4 million $3.02 million
Jul 21, 6 AM $101.68
+0.44%
$4 million $2.95 million
Jul 21, 5 AM $101.27
+0.51%
$3.99 million $2.94 million
Jul 21, 4 AM $100.78
-0.35%
$3.97 million $2.95 million
Jul 21, 3 AM $101.12
+1.68%
$3.98 million $2.9 million
Jul 21, 2 AM $99.45
+0.69%
$3.92 million $2.67 million
Jul 21, 1 AM $98.77
+0.37%
$3.89 million $2.7 million
Jul 21, 12 AM $98.4
+0.78%
$3.88 million $2.79 million
Jul 20, 11 PM $97.64
+0.85%
$3.85 million $3.07 million
Jul 20, 10 PM $96.83
-0.53%
$3.81 million $3.17 million
Jul 20, 9 PM $97.35
+0.08%
$3.83 million $3.24 million
Jul 20, 8 PM $97.22
+0.10%
$3.83 million $3.24 million
Jul 20, 7 PM $97.12
-1.08%
$3.83 million $3.28 million
Jul 20, 6 PM $98.18
-0.48%
$3.87 million $3.26 million
Jul 20, 5 PM $98.63
+0.13%
$3.88 million $3.26 million
Jul 20, 4 PM $98.41
-0.23%
$3.88 million $3.28 million
Jul 20, 3 PM $98.69
+1.38%
$3.89 million $3.24 million
Jul 20, 2 PM $97.28
-1.60%
$3.83 million $3.2 million
Jul 20, 1 PM $98.83
+1.32%
$3.89 million $3.18 million
Jul 20, 12 PM $97.46
-0.95%
$3.84 million $2.87 million
Jul 20, 11 AM $98.41
+1.33%
$3.88 million $2.84 million
Jul 20, 10 AM $97.06
+0.35%
$3.82 million $2.78 million
Jul 20, 9 AM $96.72
+0.60%
$3.81 million $2.75 million