Intel Corporation (bStocks) Historical Data

INTCB Page 20
Download
Date Close Price change Market cap Trading volume
Jul 16, 7 AM $101.49
-1.23%
$4 million $3.26 million
Jul 16, 6 AM $102.75
-0.93%
$4.05 million $3.33 million
Jul 16, 5 AM $103.66
+0.07%
$4.08 million $3.59 million
Jul 16, 4 AM $103.59
-1.02%
$4.08 million $3.7 million
Jul 16, 3 AM $104.61
+1.44%
$4.12 million $3.82 million
Jul 16, 2 AM $103.13
+0.50%
$4.06 million $3.8 million
Jul 16, 1 AM $102.69
+0.21%
$4.04 million $3.86 million
Jul 16, 12 AM $102.51
-0.72%
$4.04 million $3.89 million
Jul 15, 11 PM $103.26
-0.05%
$4.07 million $4.27 million
Jul 15, 10 PM $103.25
+0.09%
$4.07 million $6.65 million
Jul 15, 9 PM $103.15
+0.03%
$4.06 million $6.64 million
Jul 15, 8 PM $103.12
-0.06%
$4.06 million $6.62 million
Jul 15, 7 PM $103.27
+1.97%
$4.07 million $6.62 million
Jul 15, 6 PM $101.27
-0.76%
$3.99 million $6.63 million
Jul 15, 5 PM $101.9
+1.21%
$4.01 million $6.64 million
Jul 15, 4 PM $100.58
-0.33%
$3.96 million $6.36 million
Jul 15, 3 PM $100.91
-1.38%
$3.97 million $6.28 million
Jul 15, 2 PM $102.32
-3.55%
$4.03 million $6.13 million
Jul 15, 1 PM $106.01
-4.14%
$4.18 million $6.06 million
Jul 15, 12 PM $110.62
+0.15%
$4.36 million $6.05 million
Jul 15, 11 AM $110.45
-0.89%
$4.35 million $6.2 million
Jul 15, 10 AM $111.38
-0.21%
$4.39 million $6.21 million
Jul 15, 9 AM $111.62
+0.45%
$4.4 million $6.23 million
Jul 15, 8 AM $111.07
-1.26%
$4.37 million $6.2 million
Jul 15, 7 AM $112.5
-0.81%
$4.43 million $6.17 million
Jul 15, 6 AM $113.43
+2.35%
$4.47 million $6.07 million
Jul 15, 5 AM $110.75
-0.13%
$4.36 million $5.79 million
Jul 15, 4 AM $110.82
+0.23%
$4.36 million $5.69 million
Jul 15, 3 AM $110.56
+0.66%
$4.35 million $5.57 million
Jul 15, 2 AM $109.81
+0.04%
$4.32 million $5.53 million
Jul 15, 1 AM $109.77
-0.35%
$4.32 million $5.43 million
Jul 15, 12 AM $110.17
+1.33%
$4.34 million $5.37 million
Jul 14, 11 PM $108.72
+0.85%
$4.28 million $4.95 million
Jul 14, 10 PM $107.8
-0.02%
$4.25 million $2.59 million
Jul 14, 9 PM $107.79
-0.13%
$4.25 million $2.58 million
Jul 14, 8 PM $107.95
-0.16%
$4.25 million $2.6 million
Jul 14, 7 PM $108.12
-0.73%
$4.26 million $2.64 million
Jul 14, 6 PM $108.92
+1.49%
$4.29 million $2.64 million
Jul 14, 5 PM $107.32
+0.63%
$4.23 million $2.62 million
Jul 14, 4 PM $106.65
+0.00%
$4.2 million $2.65 million
Jul 14, 3 PM $106.62
+1.42%
$4.2 million $2.69 million
Jul 14, 2 PM $105.12
-1.44%
$4.14 million $2.69 million
Jul 14, 1 PM $106.67
-1.33%
$4.2 million $2.7 million
Jul 14, 12 PM $108.06
+1.65%
$4.26 million $2.8 million
Jul 14, 11 AM $106.31
+0.21%
$4.19 million $2.82 million
Jul 14, 10 AM $106.09
-0.26%
$4.18 million $2.81 million
Jul 14, 9 AM $106.36
+0.14%
$4.19 million $2.81 million
Jul 14, 8 AM $106.21
+0.57%
$4.18 million $2.82 million
Jul 14, 7 AM $105.59
+0.66%
$4.16 million $2.83 million
Jul 14, 6 AM $104.9
+0.02%
$4.13 million $2.78 million