Intel Corporation (bStocks) Historical Data

INTCB Page 28
Download
Date Close Price change Market cap Trading volume
Jun 29, 9 PM $131.39
-0.03%
$5.17 million $828,952
Jun 29, 8 PM $131.43
-0.25%
$5.18 million $827,742
Jun 29, 7 PM $131.76
+0.30%
$5.19 million $822,609
Jun 29, 6 PM $131.36
+0.43%
$5.17 million $816,861
Jun 29, 5 PM $130.8
+1.71%
$5.15 million $817,054
Jun 29, 4 PM $128.6
+1.91%
$5.06 million $835,711
Jun 29, 3 PM $126.19
+2.16%
$4.97 million $867,432
Jun 29, 2 PM $123.5
+1.08%
$4.86 million $842,191
Jun 29, 1 PM $121.97
-5.41%
$4.8 million $830,949
Jun 29, 12 PM $128.94
-0.63%
$5.08 million $675,980
Jun 29, 11 AM $129.76
-0.32%
$5.11 million $676,134
Jun 29, 10 AM $130.18
+0.38%
$5.13 million $677,438
Jun 29, 9 AM $129.68
-0.31%
$5.11 million $615,115
Jun 29, 8 AM $130.13
+0.11%
$5.13 million $673,367
Jun 29, 7 AM $129.92
+0.09%
$5.12 million $670,903
Jun 29, 6 AM $129.8
+0.42%
$5.11 million $604,495
Jun 29, 5 AM $129.26
+1.43%
$-- $543,506
Jun 29, 4 AM $127.43
-0.64%
$-- $571,144
Jun 29, 3 AM $128.07
-0.02%
$-- $575,292
Jun 29, 2 AM $128.03
-0.35%
$-- $573,828
Jun 29, 1 AM $128.48
+0.63%
$-- $609,826
Jun 29, 12 AM $127.42
-0.94%
$-- $609,310
Jun 28, 11 PM $128.84
+0.17%
$-- $468,849
Jun 28, 10 PM $128.63
+0.11%
$-- $468,493
Jun 28, 9 PM $128.78
-0.38%
$-- $468,405
Jun 28, 8 PM $129.26
+0.49%
$-- $466,127
Jun 28, 7 PM $128.52
-0.10%
$-- $465,819
Jun 28, 6 PM $128.62
-0.15%
$-- $463,340
Jun 28, 5 PM $128.85
+0.22%
$-- $463,023
Jun 28, 4 PM $128.53
-0.13%
$-- $437,633
Jun 28, 3 PM $128.7
-0.01%
$-- $395,681
Jun 28, 2 PM $128.71
+0.23%
$-- $375,764
Jun 28, 1 PM $128.68
+0.16%
$-- $339,636
Jun 28, 12 PM $128.43
-0.10%
$-- $340,008
Jun 28, 11 AM $128.49
+0.06%
$-- $345,402
Jun 28, 10 AM $128.4
+0.11%
$-- $345,835
Jun 28, 9 AM $128.32
+0.17%
$-- $341,507
Jun 28, 8 AM $128.11
+0.00%
$-- $283,331
Jun 28, 7 AM $128.11
+0.74%
$-- $286,087
Jun 28, 6 AM $127.16
-0.28%
$-- $288,566
Jun 28, 5 AM $127.67
-0.06%
$-- $306,368
Jun 28, 4 AM $127.75
-0.01%
$-- $305,455
Jun 28, 3 AM $127.76
-0.01%
$-- $295,327
Jun 28, 2 AM $127.77
-0.18%
$-- $291,511
Jun 28, 1 AM $128
+0.00%
$-- $248,018
Jun 28, 12 AM $128.01
-0.06%
$-- $237,441
Jun 27, 11 PM $128.08
+0.01%
$-- $230,775
Jun 27, 10 PM $128.07
+0.01%
$-- $224,378
Jun 27, 9 PM $128.05
-0.08%
$-- $227,431
Jun 27, 8 PM $128.15
+0.06%
$-- $225,262