Intel Corporation (bStocks) Historical Data

INTCB Page 29
Download
Date Close Price change Market cap Trading volume
Jun 27, 8 PM $128.15
+0.06%
$-- $225,262
Jun 27, 7 PM $128.07
-0.02%
$-- $232,622
Jun 27, 6 PM $128.09
+0.05%
$-- $293,906
Jun 27, 5 PM $128.03
+0.05%
$-- $304,381
Jun 27, 4 PM $128.07
+0.03%
$-- $309,493
Jun 27, 3 PM $128.15
+0.17%
$-- $316,390
Jun 27, 2 PM $127.99
+0.01%
$-- $324,496
Jun 27, 1 PM $127.98
+0.10%
$-- $372,006
Jun 27, 12 PM $127.71
-0.21%
$-- $417,352
Jun 27, 11 AM $127.93
+0.07%
$-- $412,243
Jun 27, 10 AM $127.84
-0.02%
$-- $426,400
Jun 27, 9 AM $127.87
-0.09%
$-- $441,632
Jun 27, 8 AM $127.98
-0.33%
$-- $440,241
Jun 27, 7 AM $128.37
+0.10%
$-- $444,780
Jun 27, 6 AM $128.25
+0.19%
$-- $452,968
Jun 27, 5 AM $128.04
+0.11%
$-- $439,852
Jun 27, 4 AM $127.91
+0.03%
$-- $416,239
Jun 27, 3 AM $127.98
-0.39%
$-- $426,607
Jun 27, 2 AM $128.48
+0.60%
$-- $448,861
Jun 27, 1 AM $127.71
-0.31%
$-- $519,195
Jun 27, 12 AM $128.1
+0.22%
$-- $536,476
Jun 26, 11 PM $127.84
-0.02%
$-- $555,742
Jun 26, 10 PM $127.71
+0.12%
$-- $562,324
Jun 26, 9 PM $127.52
+0.03%
$-- $568,860
Jun 26, 8 PM $127.7
-0.61%
$-- $579,258
Jun 26, 7 PM $128.66
+0.65%
$-- $580,320
Jun 26, 6 PM $127.83
-0.70%
$-- $565,141
Jun 26, 5 PM $128.72
-0.59%
$-- $598,900
Jun 26, 4 PM $129.57
+0.32%
$-- $875,568
Jun 26, 3 PM $129.36
+0.04%
$-- $900,740
Jun 26, 2 PM $129.33
+0.08%
$-- $929,158
Jun 26, 1 PM $129.32
+1.01%
$-- $1.46 million
Jun 26, 12 PM $128.03
-0.10%
$-- $1.77 million
Jun 26, 11 AM $128.17
-0.76%
$-- $1.9 million
Jun 26, 10 AM $129.14
+0.32%
$-- $2.02 million
Jun 26, 9 AM $128.73
-0.04%
$-- $2.03 million
Jun 26, 8 AM $128.79
-0.30%
$-- $2.08 million
Jun 26, 7 AM $129.17
-0.35%
$-- $2.18 million
Jun 26, 6 AM $129.63
+0.95%
$-- $2.2 million
Jun 26, 5 AM $128.36
+0.93%
$-- $2.2 million
Jun 26, 4 AM $127.22
-0.49%
$-- $2.2 million
Jun 26, 3 AM $127.85
+0.73%
$-- $2.2 million
Jun 26, 2 AM $126.51
-2.07%
$-- $2.2 million
Jun 26, 1 AM $129.19
-1.22%
$-- $2.14 million
Jun 26, 12 AM $130.79
-0.75%
$-- $2.13 million
Jun 25, 11 PM $131.77
-0.26%
$-- $2.21 million
Jun 25, 10 PM $132.01
-0.55%
$-- $2.22 million
Jun 25, 9 PM $132.55
-0.62%
$-- $2.21 million
Jun 25, 8 PM $133.38
+0.39%
$-- $2.21 million
Jun 25, 7 PM $132.87
+1.56%
$-- $2.22 million