Intel Corporation (bStocks) Historical Data

INTCB Page 2
Download
Date Close Price change Market cap Trading volume
Jun 28, 8 PM $ 129.26
+0.49%
$ -- $ 466,127
Jun 28, 7 PM $ 128.52
-0.10%
$ -- $ 465,819
Jun 28, 6 PM $ 128.62
-0.15%
$ -- $ 463,340
Jun 28, 5 PM $ 128.85
+0.22%
$ -- $ 463,023
Jun 28, 4 PM $ 128.53
-0.13%
$ -- $ 437,633
Jun 28, 3 PM $ 128.7
-0.01%
$ -- $ 395,681
Jun 28, 2 PM $ 128.71
+0.23%
$ -- $ 375,764
Jun 28, 1 PM $ 128.68
+0.16%
$ -- $ 339,636
Jun 28, 12 PM $ 128.43
-0.10%
$ -- $ 340,008
Jun 28, 11 AM $ 128.49
+0.06%
$ -- $ 345,402
Jun 28, 10 AM $ 128.4
+0.11%
$ -- $ 345,835
Jun 28, 9 AM $ 128.32
+0.17%
$ -- $ 341,507
Jun 28, 8 AM $ 128.11
+0.00%
$ -- $ 283,331
Jun 28, 7 AM $ 128.11
+0.74%
$ -- $ 286,087
Jun 28, 6 AM $ 127.16
-0.28%
$ -- $ 288,566
Jun 28, 5 AM $ 127.67
-0.06%
$ -- $ 306,368
Jun 28, 4 AM $ 127.75
-0.01%
$ -- $ 305,455
Jun 28, 3 AM $ 127.76
-0.01%
$ -- $ 295,327
Jun 28, 2 AM $ 127.77
-0.18%
$ -- $ 291,511
Jun 28, 1 AM $ 128
+0.00%
$ -- $ 248,018
Jun 28, 12 AM $ 128.01
-0.06%
$ -- $ 237,441
Jun 27, 11 PM $ 128.08
+0.01%
$ -- $ 230,775
Jun 27, 10 PM $ 128.07
+0.01%
$ -- $ 224,378
Jun 27, 9 PM $ 128.05
-0.08%
$ -- $ 227,431
Jun 27, 8 PM $ 128.15
+0.06%
$ -- $ 225,262
Jun 27, 7 PM $ 128.07
-0.02%
$ -- $ 232,622
Jun 27, 6 PM $ 128.09
+0.05%
$ -- $ 293,906
Jun 27, 5 PM $ 128.03
+0.05%
$ -- $ 304,381
Jun 27, 4 PM $ 128.07
+0.03%
$ -- $ 309,493
Jun 27, 3 PM $ 128.15
+0.17%
$ -- $ 316,390
Jun 27, 2 PM $ 127.99
+0.01%
$ -- $ 324,496
Jun 27, 1 PM $ 127.98
+0.10%
$ -- $ 372,006
Jun 27, 12 PM $ 127.71
-0.21%
$ -- $ 417,352
Jun 27, 11 AM $ 127.93
+0.07%
$ -- $ 412,243
Jun 27, 10 AM $ 127.84
-0.02%
$ -- $ 426,400
Jun 27, 9 AM $ 127.87
-0.09%
$ -- $ 441,632
Jun 27, 8 AM $ 127.98
-0.33%
$ -- $ 440,241
Jun 27, 7 AM $ 128.37
+0.10%
$ -- $ 444,780
Jun 27, 6 AM $ 128.25
+0.19%
$ -- $ 452,968
Jun 27, 5 AM $ 128.04
+0.11%
$ -- $ 439,852
Jun 27, 4 AM $ 127.91
+0.03%
$ -- $ 416,239
Jun 27, 3 AM $ 127.98
-0.39%
$ -- $ 426,607
Jun 27, 2 AM $ 128.48
+0.60%
$ -- $ 448,861
Jun 27, 1 AM $ 127.71
-0.31%
$ -- $ 519,195
Jun 27, 12 AM $ 128.1
+0.22%
$ -- $ 536,476
Jun 26, 11 PM $ 127.84
-0.02%
$ -- $ 555,742
Jun 26, 10 PM $ 127.71
+0.12%
$ -- $ 562,324
Jun 26, 9 PM $ 127.52
+0.03%
$ -- $ 568,860
Jun 26, 8 PM $ 127.7
-0.61%
$ -- $ 579,258
Jun 26, 7 PM $ 128.66
+0.65%
$ -- $ 580,320