Intel Corporation (bStocks) Historical Data

INTCB Page 19
Download
Date Close Price change Market cap Trading volume
Jul 18, 8 AM $93.91
+0.05%
$3.7 million $3.38 million
Jul 18, 7 AM $93.87
+0.31%
$3.7 million $3.7 million
Jul 18, 6 AM $93.59
-0.19%
$3.69 million $3.76 million
Jul 18, 5 AM $93.77
-0.19%
$3.69 million $3.85 million
Jul 18, 4 AM $93.95
-0.06%
$3.7 million $3.94 million
Jul 18, 3 AM $94.02
+0.05%
$3.7 million $3.97 million
Jul 18, 2 AM $94.01
+0.16%
$3.7 million $3.99 million
Jul 18, 1 AM $93.85
-0.36%
$3.7 million $4.03 million
Jul 18, 12 AM $94.19
+0.00%
$3.71 million $4.07 million
Jul 17, 11 PM $94.2
-0.39%
$3.71 million $4.24 million
Jul 17, 10 PM $94.58
+0.00%
$3.73 million $4.24 million
Jul 17, 9 PM $94.64
+0.05%
$3.73 million $4.27 million
Jul 17, 8 PM $94.57
-0.74%
$3.72 million $4.25 million
Jul 17, 7 PM $95.25
-0.58%
$3.75 million $4.27 million
Jul 17, 6 PM $95.77
-0.52%
$3.77 million $4.13 million
Jul 17, 5 PM $96.27
-0.08%
$3.79 million $4.16 million
Jul 17, 4 PM $96.29
+0.92%
$3.79 million $4.15 million
Jul 17, 3 PM $95.46
+1.89%
$3.76 million $4.22 million
Jul 17, 2 PM $93.7
+1.03%
$3.69 million $4.15 million
Jul 17, 1 PM $92.74
-0.48%
$3.65 million $4.11 million
Jul 17, 12 PM $93.19
-0.81%
$3.67 million $3.67 million
Jul 17, 11 AM $94.03
-0.44%
$3.7 million $3.69 million
Jul 17, 10 AM $94.43
+1.38%
$3.72 million $3.71 million
Jul 17, 9 AM $93.1
+0.55%
$3.67 million $3.64 million
Jul 17, 8 AM $92.59
-0.07%
$3.65 million $3.63 million
Jul 17, 7 AM $92.67
-0.33%
$3.65 million $3.36 million
Jul 17, 6 AM $93.01
+0.44%
$3.66 million $3.39 million
Jul 17, 5 AM $92.7
-1.06%
$3.65 million $3.35 million
Jul 17, 4 AM $93.69
-0.40%
$3.69 million $3.3 million
Jul 17, 3 AM $94.11
+0.59%
$3.71 million $3.27 million
Jul 17, 2 AM $93.4
-0.84%
$3.68 million $3.28 million
Jul 17, 1 AM $94.1
-1.28%
$3.71 million $3.26 million
Jul 17, 12 AM $95.34
+0.07%
$3.76 million $3.24 million
Jul 16, 11 PM $95.28
-0.41%
$3.75 million $3.12 million
Jul 16, 10 PM $95.65
-1.25%
$3.77 million $3.11 million
Jul 16, 9 PM $96.86
+0.06%
$3.81 million $3.1 million
Jul 16, 8 PM $96.79
-0.09%
$3.81 million $3.11 million
Jul 16, 7 PM $96.84
+0.32%
$3.81 million $3.06 million
Jul 16, 6 PM $96.53
+0.88%
$3.8 million $3.02 million
Jul 16, 5 PM $95.68
-1.49%
$3.77 million $2.98 million
Jul 16, 4 PM $97.12
-1.33%
$3.83 million $3.23 million
Jul 16, 3 PM $98.43
-0.61%
$3.88 million $3.2 million
Jul 16, 2 PM $98.98
-0.55%
$3.9 million $3.38 million
Jul 16, 1 PM $99.51
-0.27%
$3.92 million $3.38 million
Jul 16, 12 PM $99.78
-0.20%
$3.93 million $3.34 million
Jul 16, 11 AM $99.92
-1.50%
$3.94 million $3.35 million
Jul 16, 10 AM $101.52
+0.46%
$4 million $3.32 million
Jul 16, 9 AM $101.09
-0.08%
$3.98 million $3.29 million
Jul 16, 8 AM $101.14
-0.37%
$3.98 million $3.29 million
Jul 16, 7 AM $101.49
-1.23%
$4 million $3.26 million