Intel Corporation (bStocks) Historical Data

INTCB Page 22
Download
Date Close Price change Market cap Trading volume
Jul 12, 5 AM $112.69
-0.05%
$4.44 million $2.43 million
Jul 12, 4 AM $112.74
+0.13%
$4.44 million $2.41 million
Jul 12, 3 AM $112.6
+0.16%
$4.43 million $2.4 million
Jul 12, 2 AM $112.42
+0.14%
$4.43 million $2.39 million
Jul 12, 1 AM $112.26
+0.60%
$4.42 million $2.38 million
Jul 12, 12 AM $111.64
+0.09%
$4.4 million $2.37 million
Jul 11, 11 PM $111.54
-0.45%
$4.39 million $2.37 million
Jul 11, 10 PM $112
-0.43%
$4.41 million $2.34 million
Jul 11, 9 PM $112.49
+0.01%
$4.43 million $2.34 million
Jul 11, 8 PM $112.51
+0.05%
$4.43 million $2.35 million
Jul 11, 7 PM $112.46
+0.16%
$4.43 million $2.38 million
Jul 11, 6 PM $112.27
+0.02%
$4.42 million $2.37 million
Jul 11, 5 PM $112.23
+0.24%
$4.42 million $2.37 million
Jul 11, 4 PM $111.94
+0.27%
$4.41 million $2.38 million
Jul 11, 3 PM $111.63
-0.66%
$4.4 million $2.31 million
Jul 11, 2 PM $112.38
-0.14%
$4.43 million $2.31 million
Jul 11, 1 PM $112.55
+0.02%
$4.43 million $2.7 million
Jul 11, 12 PM $112.53
-0.69%
$4.43 million $2.8 million
Jul 11, 11 AM $113.3
-0.06%
$4.46 million $2.78 million
Jul 11, 10 AM $113.37
+0.42%
$4.47 million $2.78 million
Jul 11, 9 AM $112.88
+0.04%
$4.45 million $2.81 million
Jul 11, 8 AM $112.89
+0.57%
$4.45 million $2.81 million
Jul 11, 7 AM $112.25
-0.43%
$4.42 million $2.84 million
Jul 11, 6 AM $112.77
+2.48%
$4.44 million $2.71 million
Jul 11, 5 AM $110.04
+0.21%
$4.33 million $2.86 million
Jul 11, 4 AM $109.85
-0.11%
$4.33 million $2.88 million
Jul 11, 3 AM $109.96
+0.22%
$4.33 million $2.9 million
Jul 11, 2 AM $109.72
+0.03%
$4.32 million $2.94 million
Jul 11, 1 AM $109.69
-0.13%
$4.32 million $2.96 million
Jul 11, 12 AM $109.84
+0.13%
$4.33 million $2.97 million
Jul 10, 11 PM $109.69
+0.23%
$4.32 million $3.01 million
Jul 10, 10 PM $109.44
-0.31%
$4.31 million $3.01 million
Jul 10, 9 PM $109.8
-0.09%
$4.32 million $3.07 million
Jul 10, 8 PM $109.91
-0.05%
$4.33 million $3.07 million
Jul 10, 7 PM $109.96
-0.16%
$4.33 million $3.07 million
Jul 10, 6 PM $110.14
-0.04%
$4.34 million $3.15 million
Jul 10, 5 PM $110.19
+0.57%
$4.34 million $3.23 million
Jul 10, 4 PM $109.56
+0.43%
$4.31 million $3.23 million
Jul 10, 3 PM $109.09
+0.37%
$4.3 million $3.31 million
Jul 10, 2 PM $108.66
-0.31%
$4.28 million $3.38 million
Jul 10, 1 PM $109.01
-0.37%
$4.29 million $3.14 million
Jul 10, 12 PM $109.47
-0.34%
$4.31 million $3.39 million
Jul 10, 11 AM $109.84
+0.20%
$4.33 million $3.54 million
Jul 10, 10 AM $109.62
+0.55%
$4.32 million $3.56 million
Jul 10, 9 AM $109.01
-0.16%
$4.29 million $3.55 million
Jul 10, 8 AM $109.19
-0.49%
$4.3 million $3.56 million
Jul 10, 7 AM $109.73
-0.28%
$4.32 million $3.65 million
Jul 10, 6 AM $110.1
-1.08%
$4.34 million $3.66 million
Jul 10, 5 AM $111.3
-1.17%
$4.38 million $3.46 million
Jul 10, 4 AM $112.65
-0.11%
$4.44 million $3.57 million