Intel Corporation (bStocks) Historical Data

INTCB Page 27
Download
Date Close Price change Market cap Trading volume
Jul 1, 10 PM $128.24
-0.46%
$5.05 million $1.04 million
Jul 1, 9 PM $128.84
+0.74%
$5.07 million $1.04 million
Jul 1, 8 PM $127.89
+0.47%
$5.04 million $1.04 million
Jul 1, 7 PM $127.29
-0.03%
$5.01 million $1.05 million
Jul 1, 6 PM $127.32
-0.74%
$5.01 million $1.03 million
Jul 1, 5 PM $128.28
-0.80%
$5.05 million $1.03 million
Jul 1, 4 PM $129.31
+0.07%
$5.09 million $1.04 million
Jul 1, 3 PM $129.21
-0.31%
$5.09 million $1.23 million
Jul 1, 2 PM $129.6
-3.04%
$5.1 million $1.34 million
Jul 1, 1 PM $133.66
-1.09%
$5.26 million $1.43 million
Jul 1, 12 PM $135.13
-2.01%
$5.32 million $1.46 million
Jul 1, 11 AM $137.91
-0.46%
$5.43 million $1.32 million
Jul 1, 10 AM $138.55
+0.39%
$5.46 million $1.33 million
Jul 1, 9 AM $138.01
-0.14%
$5.44 million $1.33 million
Jul 1, 8 AM $137.94
-0.67%
$5.43 million $1.33 million
Jul 1, 7 AM $138.99
-0.09%
$5.47 million $1.32 million
Jul 1, 6 AM $139.11
+0.36%
$5.48 million $1.31 million
Jul 1, 5 AM $138.61
-0.14%
$5.46 million $1.31 million
Jul 1, 4 AM $138.73
-0.13%
$5.46 million $1.32 million
Jul 1, 3 AM $138.91
+0.37%
$5.47 million $1.3 million
Jul 1, 2 AM $138.39
-0.19%
$5.45 million $1.3 million
Jul 1, 1 AM $138.66
-0.41%
$5.46 million $1.3 million
Jul 1, 12 AM $139.13
-0.35%
$5.48 million $1.29 million
Jun 30, 11 PM $139.62
+0.58%
$5.5 million $1.22 million
Jun 30, 10 PM $138.82
-0.04%
$5.47 million $1.21 million
Jun 30, 9 PM $138.88
-0.14%
$5.47 million $1.24 million
Jun 30, 8 PM $139.07
-0.65%
$5.48 million $1.24 million
Jun 30, 7 PM $140.04
-0.49%
$5.52 million $1.23 million
Jun 30, 6 PM $140.74
-0.70%
$5.54 million $1.22 million
Jun 30, 5 PM $141.78
+0.42%
$5.58 million $1.2 million
Jun 30, 4 PM $141.19
+0.79%
$5.56 million $1.17 million
Jun 30, 3 PM $140.1
+2.05%
$5.52 million $940,585
Jun 30, 2 PM $137.29
+0.14%
$5.41 million $768,572
Jun 30, 1 PM $137.1
+5.03%
$5.4 million $670,403
Jun 30, 12 PM $130.68
-1.42%
$5.15 million $640,291
Jun 30, 11 AM $132.56
+0.33%
$5.22 million $631,466
Jun 30, 10 AM $132.09
+0.10%
$5.2 million $620,307
Jun 30, 9 AM $131.96
+0.14%
$5.2 million $614,656
Jun 30, 8 AM $131.78
-0.19%
$5.19 million $617,830
Jun 30, 7 AM $132.03
-0.34%
$5.2 million $616,447
Jun 30, 6 AM $132.48
-0.41%
$5.22 million $672,145
Jun 30, 5 AM $133.03
-0.29%
$5.24 million $744,747
Jun 30, 4 AM $133.42
+0.60%
$5.25 million $728,413
Jun 30, 3 AM $132.62
+0.50%
$5.22 million $721,119
Jun 30, 2 AM $131.96
-0.02%
$5.2 million $715,042
Jun 30, 1 AM $131.98
+0.72%
$5.2 million $705,795
Jun 30, 12 AM $131.03
-0.51%
$5.16 million $708,295
Jun 29, 11 PM $131.7
+0.27%
$5.19 million $854,155
Jun 29, 10 PM $131.34
-0.04%
$5.17 million $853,514
Jun 29, 9 PM $131.39
-0.03%
$5.17 million $828,952