Intel Corporation (bStocks) Historical Data

INTCB Page 23
Download
Date Close Price change Market cap Trading volume
Jul 10, 3 AM $112.73
+0.10%
$4.44 million $3.57 million
Jul 10, 2 AM $112.52
+0.25%
$4.43 million $3.55 million
Jul 10, 1 AM $112.24
+0.18%
$4.42 million $3.59 million
Jul 10, 12 AM $111.99
-0.81%
$4.41 million $3.64 million
Jul 9, 11 PM $112.87
-0.09%
$4.45 million $3.65 million
Jul 9, 10 PM $112.96
+0.07%
$4.45 million $3.71 million
Jul 9, 9 PM $112.83
+0.00%
$4.44 million $3.67 million
Jul 9, 8 PM $112.83
+0.52%
$4.44 million $3.7 million
Jul 9, 7 PM $112.24
-0.77%
$4.42 million $3.78 million
Jul 9, 6 PM $113.15
+0.29%
$4.46 million $3.88 million
Jul 9, 5 PM $112.82
-0.06%
$4.44 million $3.81 million
Jul 9, 4 PM $112.89
-0.36%
$4.45 million $3.8 million
Jul 9, 3 PM $113.29
+0.20%
$4.46 million $3.8 million
Jul 9, 2 PM $113.17
-2.35%
$4.46 million $3.76 million
Jul 9, 1 PM $116.04
+0.21%
$4.57 million $3.67 million
Jul 9, 12 PM $115.81
+0.11%
$4.56 million $3.54 million
Jul 9, 11 AM $115.68
+2.04%
$4.56 million $3.37 million
Jul 9, 10 AM $113.44
-0.48%
$4.47 million $3.37 million
Jul 9, 9 AM $113.99
-0.30%
$4.49 million $3.41 million
Jul 9, 8 AM $114.33
+0.12%
$4.5 million $3.44 million
Jul 9, 7 AM $114.29
+1.01%
$4.5 million $3.44 million
Jul 9, 6 AM $113.22
+1.22%
$4.46 million $3.38 million
Jul 9, 5 AM $111.86
+0.63%
$4.41 million $3.36 million
Jul 9, 4 AM $111.16
+0.02%
$4.38 million $3.32 million
Jul 9, 3 AM $111.14
+0.92%
$4.38 million $3.34 million
Jul 9, 2 AM $110.18
-0.41%
$4.34 million $3.35 million
Jul 9, 1 AM $110.64
-0.57%
$4.36 million $3.3 million
Jul 9, 12 AM $111.28
+0.97%
$4.38 million $3.29 million
Jul 8, 11 PM $110.21
+0.62%
$4.34 million $3.26 million
Jul 8, 10 PM $109.59
+0.03%
$4.32 million $3.2 million
Jul 8, 9 PM $109.54
+0.37%
$4.31 million $3.2 million
Jul 8, 8 PM $109.13
-0.64%
$4.3 million $3.18 million
Jul 8, 7 PM $109.84
+1.90%
$4.33 million $3.09 million
Jul 8, 6 PM $107.81
+0.65%
$4.25 million $2.98 million
Jul 8, 5 PM $107.25
+0.29%
$4.22 million $3 million
Jul 8, 4 PM $106.94
+1.88%
$4.21 million $2.99 million
Jul 8, 3 PM $104.92
-1.72%
$4.13 million $2.94 million
Jul 8, 2 PM $106.76
-2.13%
$4.2 million $2.98 million
Jul 8, 1 PM $109.08
-0.06%
$4.3 million $3.11 million
Jul 8, 12 PM $109.16
+0.89%
$4.3 million $3.08 million
Jul 8, 11 AM $108.2
+1.49%
$4.26 million $3.07 million
Jul 8, 10 AM $106.61
+1.10%
$4.2 million $3.03 million
Jul 8, 9 AM $105.46
-1.22%
$4.15 million $2.99 million
Jul 8, 8 AM $106.82
-2.46%
$4.21 million $2.96 million
Jul 8, 7 AM $109.51
+1.18%
$4.31 million $2.85 million
Jul 8, 6 AM $108.24
-1.14%
$4.26 million $2.84 million
Jul 8, 5 AM $109.49
-0.69%
$4.31 million $2.83 million
Jul 8, 4 AM $110.25
-0.51%
$4.34 million $2.79 million
Jul 8, 3 AM $110.83
+0.03%
$4.36 million $2.82 million
Jul 8, 2 AM $110.79
+0.54%
$4.36 million $2.83 million