Intel Corporation (bStocks) Historical Data

INTCB Page 21
Download
Date Close Price change Market cap Trading volume
Jul 14, 6 AM $104.9
+0.02%
$4.13 million $2.78 million
Jul 14, 5 AM $104.8
+1.05%
$4.13 million $2.77 million
Jul 14, 4 AM $103.76
+0.82%
$4.09 million $2.77 million
Jul 14, 3 AM $102.89
+0.29%
$4.05 million $2.92 million
Jul 14, 2 AM $102.63
-0.47%
$4.04 million $2.97 million
Jul 14, 1 AM $103.09
-0.95%
$4.06 million $3.1 million
Jul 14, 12 AM $104.08
+1.74%
$4.1 million $3.15 million
Jul 13, 11 PM $102.2
-0.60%
$4.03 million $3.25 million
Jul 13, 10 PM $102.89
-0.29%
$4.05 million $3.23 million
Jul 13, 9 PM $103.19
-0.17%
$4.06 million $3.23 million
Jul 13, 8 PM $103.37
-0.15%
$4.07 million $3.22 million
Jul 13, 7 PM $103.45
+0.77%
$4.07 million $3.17 million
Jul 13, 6 PM $102.59
-0.40%
$4.04 million $3.07 million
Jul 13, 5 PM $103.01
-0.53%
$4.06 million $3.06 million
Jul 13, 4 PM $103.48
-0.66%
$4.08 million $3.02 million
Jul 13, 3 PM $104.16
-0.86%
$4.1 million $2.98 million
Jul 13, 2 PM $105.01
-0.07%
$4.14 million $2.92 million
Jul 13, 1 PM $105.08
-1.21%
$4.14 million $2.86 million
Jul 13, 12 PM $106.4
-0.55%
$4.19 million $2.74 million
Jul 13, 11 AM $106.72
-0.10%
$4.2 million $2.49 million
Jul 13, 10 AM $106.85
-0.25%
$4.21 million $2.48 million
Jul 13, 9 AM $107.12
+0.07%
$4.22 million $2.47 million
Jul 13, 8 AM $107.04
+1.16%
$4.22 million $2.47 million
Jul 13, 7 AM $105.81
+0.21%
$4.17 million $2.47 million
Jul 13, 6 AM $105.62
-0.43%
$4.16 million $2.46 million
Jul 13, 5 AM $106.07
+0.69%
$4.18 million $2.46 million
Jul 13, 4 AM $105.38
-1.24%
$4.15 million $2.45 million
Jul 13, 3 AM $106.75
-0.18%
$4.2 million $2.29 million
Jul 13, 2 AM $107.1
-0.45%
$4.22 million $2.25 million
Jul 13, 1 AM $107.59
-1.09%
$4.24 million $2.13 million
Jul 13, 12 AM $108.77
-1.02%
$4.28 million $2.09 million
Jul 12, 11 PM $109.91
-0.51%
$4.33 million $1.99 million
Jul 12, 10 PM $110.41
-0.67%
$4.35 million $2.03 million
Jul 12, 9 PM $111.17
+0.10%
$4.38 million $2.02 million
Jul 12, 8 PM $111.06
-0.06%
$4.37 million $2.01 million
Jul 12, 7 PM $111.1
+0.00%
$4.38 million $2.01 million
Jul 12, 6 PM $111.1
+0.02%
$4.38 million $2.03 million
Jul 12, 5 PM $111.07
-0.15%
$4.37 million $2.03 million
Jul 12, 4 PM $111.24
+0.05%
$4.38 million $2.05 million
Jul 12, 3 PM $111.19
-0.31%
$4.38 million $2.1 million
Jul 12, 2 PM $111.54
+0.12%
$4.39 million $2.12 million
Jul 12, 1 PM $111.41
+0.18%
$4.39 million $2.12 million
Jul 12, 12 PM $111.21
-0.09%
$4.38 million $2.12 million
Jul 12, 11 AM $111.31
+0.13%
$4.38 million $2.18 million
Jul 12, 10 AM $111.15
+0.38%
$4.38 million $2.18 million
Jul 12, 9 AM $110.72
-0.64%
$4.36 million $2.18 million
Jul 12, 8 AM $111.44
-0.72%
$4.39 million $2.17 million
Jul 12, 7 AM $112.23
+0.37%
$4.42 million $2.17 million
Jul 12, 6 AM $111.81
-0.75%
$4.4 million $2.35 million
Jul 12, 5 AM $112.69
-0.05%
$4.44 million $2.43 million