Intel Corporation (bStocks) Historical Data

INTCB Page 3
Download
Date Close Price change Market cap Trading volume
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
Jun 25, 6 PM $ 130.83
-1.00%
$ -- $ 2.24 million
Jun 25, 5 PM $ 132.16
+1.33%
$ -- $ 2.24 million
Jun 25, 4 PM $ 130.47
+0.57%
$ -- $ 2.14 million
Jun 25, 3 PM $ 129.54
-0.79%
$ -- $ 2.19 million
Jun 25, 2 PM $ 130.61
+3.37%
$ -- $ 2.3 million
Jun 25, 1 PM $ 126.77
-9.64%
$ -- $ 1.76 million
Jun 25, 12 PM $ 140.31
+1.36%
$ -- $ 1.47 million
Jun 25, 11 AM $ 138.42
-0.04%
$ -- $ 1.34 million
Jun 25, 10 AM $ 138.31
-0.77%
$ -- $ 1.24 million
Jun 25, 9 AM $ 139.39
+0.27%
$ -- $ 1.22 million
Jun 25, 8 AM $ 139.01
-0.40%
$ -- $ 1.22 million
Jun 25, 7 AM $ 139.56
+1.18%
$ -- $ 1.12 million
Jun 25, 6 AM $ 138.07
-0.17%
$ -- $ 1.11 million
Jun 25, 5 AM $ 138.3
+0.23%
$ -- $ 738,389
Jun 25, 4 AM $ 137.97
+0.04%
$ -- $ 771,350
Jun 25, 3 AM $ 137.92
+0.50%
$ -- $ 767,345
Jun 25, 2 AM $ 137.24
-0.12%
$ -- $ 763,588
Jun 25, 1 AM $ 137.47
+0.15%
$ -- $ 759,844
Jun 25, 12 AM $ 137.52
-1.04%
$ -- $ 760,941
Jun 24, 11 PM $ 138.65
+0.41%
$ -- $ 717,828
Jun 24, 10 PM $ 138.09
+0.44%
$ -- $ 714,990
Jun 24, 9 PM $ 137.48
+0.31%
$ -- $ 717,007
Jun 24, 8 PM $ 137.12
+4.20%
$ -- $ 721,029
Jun 24, 7 PM $ 131.59
+1.88%
$ -- $ 746,447