Intel Corporation (bStocks) Historical Data

INTCB Page 25
Download
Date Close Price change Market cap Trading volume
Jul 6, 1 AM $122.4
-1.56%
$4.82 million $2.14 million
Jul 6, 12 AM $124.34
-0.43%
$4.9 million $2.12 million
Jul 5, 11 PM $124.88
-0.11%
$4.92 million $1.92 million
Jul 5, 10 PM $124.94
+0.00%
$4.92 million $1.93 million
Jul 5, 9 PM $124.94
+0.04%
$4.92 million $1.92 million
Jul 5, 8 PM $124.89
+0.00%
$4.92 million $1.92 million
Jul 5, 7 PM $124.9
+0.08%
$4.92 million $1.92 million
Jul 5, 6 PM $124.8
-0.01%
$4.92 million $1.92 million
Jul 5, 5 PM $124.82
+0.04%
$4.92 million $1.9 million
Jul 5, 4 PM $124.77
+0.00%
$4.91 million $1.9 million
Jul 5, 3 PM $124.77
-0.05%
$4.91 million $1.91 million
Jul 5, 2 PM $124.83
-0.15%
$4.92 million $1.93 million
Jul 5, 1 PM $125
+0.27%
$4.92 million $1.91 million
Jul 5, 12 PM $124.67
+0.14%
$4.91 million $1.86 million
Jul 5, 11 AM $124.49
+0.13%
$4.9 million $1.83 million
Jul 5, 10 AM $124.33
+0.08%
$4.9 million $1.8 million
Jul 5, 9 AM $124.23
-0.22%
$4.89 million $1.79 million
Jul 5, 8 AM $124.51
+0.01%
$4.9 million $1.8 million
Jul 5, 7 AM $124.49
-0.07%
$4.9 million $1.81 million
Jul 5, 6 AM $124.57
-0.08%
$4.91 million $1.82 million
Jul 5, 5 AM $124.67
-0.06%
$4.91 million $1.82 million
Jul 5, 4 AM $124.75
+0.22%
$4.91 million $1.83 million
Jul 5, 3 AM $124.47
+0.15%
$4.9 million $1.83 million
Jul 5, 2 AM $124.28
-0.13%
$4.89 million $1.85 million
Jul 5, 1 AM $124.44
+0.05%
$4.9 million $1.86 million
Jul 5, 12 AM $124.38
-0.04%
$4.9 million $1.87 million
Jul 4, 11 PM $124.44
+0.16%
$4.9 million $1.85 million
Jul 4, 10 PM $124.23
+0.10%
$4.89 million $1.85 million
Jul 4, 9 PM $124.1
-0.04%
$4.89 million $1.87 million
Jul 4, 8 PM $124.17
+0.00%
$4.89 million $1.87 million
Jul 4, 7 PM $124.09
-0.04%
$4.89 million $1.89 million
Jul 4, 6 PM $124.04
+0.06%
$4.89 million $1.87 million
Jul 4, 5 PM $124
+0.08%
$4.88 million $1.91 million
Jul 4, 4 PM $123.91
-0.05%
$4.88 million $1.93 million
Jul 4, 3 PM $123.97
+0.02%
$4.88 million $1.93 million
Jul 4, 2 PM $123.94
-0.05%
$4.88 million $1.92 million
Jul 4, 1 PM $124
+0.01%
$4.88 million $1.94 million
Jul 4, 12 PM $124
-0.94%
$4.88 million $1.94 million
Jul 4, 11 AM $125.18
-0.12%
$4.93 million $1.96 million
Jul 4, 10 AM $125.33
+0.15%
$4.94 million $1.99 million
Jul 4, 9 AM $125.15
+0.00%
$4.93 million $1.99 million
Jul 4, 8 AM $125.14
+0.16%
$4.93 million $1.98 million
Jul 4, 7 AM $124.93
+0.01%
$4.92 million $2.01 million
Jul 4, 6 AM $124.92
-0.02%
$4.92 million $2.03 million
Jul 4, 5 AM $124.94
+0.66%
$4.92 million $2.04 million
Jul 4, 4 AM $124.12
+0.04%
$4.89 million $2.03 million
Jul 4, 3 AM $124.06
-0.09%
$4.89 million $2.08 million
Jul 4, 2 AM $124.16
+0.14%
$4.89 million $2.1 million
Jul 4, 1 AM $123.99
+0.14%
$4.88 million $2.11 million
Jul 4, 12 AM $123.81
+0.55%
$4.88 million $2.13 million