Intel Corporation (bStocks) Historical Data

INTCB Page 24
Download
Date Close Price change Market cap Trading volume
Jul 8, 2 AM $110.79
+0.54%
$4.36 million $2.83 million
Jul 8, 1 AM $110.25
-1.58%
$4.34 million $2.83 million
Jul 8, 12 AM $112.02
+3.28%
$4.41 million $2.85 million
Jul 7, 11 PM $108.46
-1.10%
$4.27 million $2.96 million
Jul 7, 10 PM $109.67
+0.17%
$4.32 million $2.97 million
Jul 7, 9 PM $109.52
-0.71%
$4.31 million $2.98 million
Jul 7, 8 PM $110.31
+0.31%
$4.34 million $2.98 million
Jul 7, 7 PM $110
+0.42%
$4.33 million $2.98 million
Jul 7, 6 PM $109.54
-1.49%
$4.31 million $2.92 million
Jul 7, 5 PM $111.15
+0.20%
$4.38 million $2.93 million
Jul 7, 4 PM $111.04
+1.23%
$4.37 million $2.94 million
Jul 7, 3 PM $109.69
-0.47%
$4.32 million $3.44 million
Jul 7, 2 PM $110.21
-2.10%
$4.34 million $3.58 million
Jul 7, 1 PM $112.58
-4.21%
$4.43 million $3.93 million
Jul 7, 12 PM $117.52
-0.15%
$4.63 million $4.15 million
Jul 7, 11 AM $117.7
-0.01%
$4.64 million $4.21 million
Jul 7, 10 AM $117.71
+0.83%
$4.64 million $4.2 million
Jul 7, 9 AM $116.73
-0.91%
$4.6 million $4.17 million
Jul 7, 8 AM $117.8
-0.49%
$4.64 million $4.2 million
Jul 7, 7 AM $118.33
-0.96%
$4.66 million $4.29 million
Jul 7, 6 AM $119.47
-0.02%
$4.71 million $4.31 million
Jul 7, 5 AM $119.5
+1.65%
$4.71 million $4.28 million
Jul 7, 4 AM $117.56
-0.79%
$4.63 million $4.25 million
Jul 7, 3 AM $118.5
-1.20%
$4.67 million $4.2 million
Jul 7, 2 AM $120
-0.35%
$4.73 million $4.27 million
Jul 7, 1 AM $120.42
-0.59%
$4.74 million $4.34 million
Jul 7, 12 AM $121.14
-0.27%
$4.77 million $4.31 million
Jul 6, 11 PM $121.48
-0.07%
$4.78 million $4.37 million
Jul 6, 10 PM $121.64
-0.99%
$4.79 million $4.36 million
Jul 6, 9 PM $122.87
+0.11%
$4.84 million $4.34 million
Jul 6, 8 PM $122.74
+0.23%
$4.83 million $4.32 million
Jul 6, 7 PM $122.49
-0.11%
$4.82 million $4.3 million
Jul 6, 6 PM $122.59
-0.26%
$4.83 million $4.27 million
Jul 6, 5 PM $122.94
-1.08%
$4.84 million $4.24 million
Jul 6, 4 PM $124.28
-0.33%
$4.89 million $4.22 million
Jul 6, 3 PM $124.77
-1.16%
$4.91 million $3.67 million
Jul 6, 2 PM $126.32
+0.43%
$4.98 million $3.46 million
Jul 6, 1 PM $125.81
+0.63%
$4.95 million $2.96 million
Jul 6, 12 PM $125.05
+0.18%
$4.93 million $2.61 million
Jul 6, 11 AM $124.83
+0.03%
$4.92 million $2.56 million
Jul 6, 10 AM $124.79
-0.09%
$4.91 million $2.56 million
Jul 6, 9 AM $124.74
-0.18%
$4.91 million $2.58 million
Jul 6, 8 AM $124.94
+0.58%
$4.92 million $2.55 million
Jul 6, 7 AM $124.22
+0.39%
$4.89 million $2.44 million
Jul 6, 6 AM $123.76
+0.36%
$4.87 million $2.4 million
Jul 6, 5 AM $123.32
-0.17%
$4.86 million $2.4 million
Jul 6, 4 AM $123.49
+1.21%
$4.86 million $2.37 million
Jul 6, 3 AM $122
+0.25%
$4.8 million $2.35 million
Jul 6, 2 AM $121.69
-0.57%
$4.79 million $2.24 million
Jul 6, 1 AM $122.4
-1.56%
$4.82 million $2.14 million