Intel Corporation (bStocks) Historical Data

INTCB Page 18
Download
Date Close Price change Market cap Trading volume
Jul 20, 9 AM $96.72
+0.60%
$3.81 million $2.75 million
Jul 20, 8 AM $96.15
+0.06%
$3.79 million $2.63 million
Jul 20, 7 AM $96.11
+0.73%
$3.79 million $2.58 million
Jul 20, 6 AM $95.38
-0.05%
$3.76 million $2.56 million
Jul 20, 5 AM $95.37
-0.98%
$3.76 million $2.55 million
Jul 20, 4 AM $96.31
+0.04%
$3.79 million $2.56 million
Jul 20, 3 AM $96.28
+0.51%
$3.79 million $2.54 million
Jul 20, 2 AM $95.82
+1.41%
$3.77 million $2.52 million
Jul 20, 1 AM $94.52
-1.11%
$3.72 million $2.5 million
Jul 20, 12 AM $95.6
+0.69%
$3.77 million $2.4 million
Jul 19, 11 PM $94.97
-0.43%
$3.74 million $2.07 million
Jul 19, 10 PM $95.37
+0.97%
$3.76 million $1.99 million
Jul 19, 9 PM $94.45
+0.46%
$3.72 million $1.95 million
Jul 19, 8 PM $94.01
+0.28%
$3.7 million $1.96 million
Jul 19, 7 PM $93.75
+0.32%
$3.69 million $1.92 million
Jul 19, 6 PM $93.45
-0.05%
$3.68 million $1.92 million
Jul 19, 5 PM $93.49
+0.08%
$3.68 million $1.91 million
Jul 19, 4 PM $93.42
-0.40%
$3.68 million $1.87 million
Jul 19, 3 PM $93.8
-0.44%
$3.69 million $1.87 million
Jul 19, 2 PM $94.22
-0.23%
$3.71 million $1.88 million
Jul 19, 1 PM $94.43
-0.03%
$3.72 million $1.89 million
Jul 19, 12 PM $94.47
+0.37%
$3.72 million $1.91 million
Jul 19, 11 AM $94.12
-0.10%
$3.71 million $1.95 million
Jul 19, 10 AM $94.22
-0.16%
$3.71 million $1.96 million
Jul 19, 9 AM $94.37
-0.03%
$3.72 million $1.98 million
Jul 19, 8 AM $94.4
+0.62%
$3.72 million $1.98 million
Jul 19, 7 AM $93.82
+0.24%
$3.7 million $1.99 million
Jul 19, 6 AM $93.58
+0.18%
$3.69 million $1.99 million
Jul 19, 5 AM $93.42
+0.16%
$3.68 million $1.97 million
Jul 19, 4 AM $93.23
-0.05%
$3.67 million $1.95 million
Jul 19, 3 AM $93.26
+0.09%
$3.67 million $1.97 million
Jul 19, 2 AM $93.18
+0.03%
$3.67 million $1.95 million
Jul 19, 1 AM $93.12
+0.07%
$3.67 million $1.96 million
Jul 19, 12 AM $93.05
+0.28%
$3.66 million $1.97 million
Jul 18, 11 PM $92.8
-0.10%
$3.66 million $1.98 million
Jul 18, 10 PM $92.9
-0.66%
$3.66 million $2 million
Jul 18, 9 PM $93.52
+0.19%
$3.68 million $1.98 million
Jul 18, 8 PM $93.34
-0.01%
$3.68 million $1.99 million
Jul 18, 7 PM $93.35
+0.07%
$3.68 million $2.02 million
Jul 18, 6 PM $93.27
-0.16%
$3.67 million $2.28 million
Jul 18, 5 PM $93.41
-0.20%
$3.68 million $2.3 million
Jul 18, 4 PM $93.59
-0.11%
$3.69 million $2.37 million
Jul 18, 3 PM $93.7
-0.02%
$3.69 million $2.41 million
Jul 18, 2 PM $93.72
-0.09%
$3.69 million $2.5 million
Jul 18, 1 PM $93.8
+0.26%
$3.69 million $2.68 million
Jul 18, 12 PM $93.55
-0.20%
$3.68 million $3.24 million
Jul 18, 11 AM $93.74
-0.11%
$3.69 million $3.22 million
Jul 18, 10 AM $93.85
-0.07%
$3.7 million $3.25 million
Jul 18, 9 AM $93.91
-0.04%
$3.7 million $3.33 million
Jul 18, 8 AM $93.91
+0.05%
$3.7 million $3.38 million