Intel Corporation (bStocks) Historical Data

INTCB Page 3
Download
Date Close Price change Market cap Trading volume
Aug 20, 1 AM $93.92
-0.39%
$3.7 million $5.02 million
Aug 20, 12 AM $94.28
+0.50%
$3.71 million $5.02 million
Aug 19, 11 PM $93.83
-0.08%
$3.7 million $5.02 million
Aug 19, 10 PM $93.93
+0.86%
$3.7 million $5.01 million
Aug 19, 9 PM $93.12
+0.01%
$3.67 million $4.97 million
Aug 19, 8 PM $93.1
+0.25%
$3.67 million $4.92 million
Aug 19, 7 PM $92.87
-0.30%
$3.66 million $4.89 million
Aug 19, 6 PM $93.15
+0.10%
$3.67 million $4.95 million
Aug 19, 5 PM $93.06
-0.45%
$3.67 million $4.68 million
Aug 19, 4 PM $93.48
+0.44%
$3.68 million $4.64 million
Aug 19, 3 PM $93.08
-0.29%
$3.67 million $4.51 million
Aug 19, 2 PM $93.27
+0.39%
$3.67 million $4.41 million
Aug 19, 1 PM $92.97
-4.75%
$3.66 million $4.24 million
Aug 19, 12 PM $97.62
+2.61%
$3.84 million $3.97 million
Aug 19, 11 AM $95.14
+0.19%
$3.75 million $3.95 million
Aug 19, 10 AM $94.93
-0.59%
$3.74 million $4.05 million
Aug 19, 9 AM $95.5
-1.45%
$3.76 million $4.12 million
Aug 19, 8 AM $96.91
+0.08%
$3.82 million $4.13 million
Aug 19, 7 AM $96.8
+0.80%
$3.81 million $4.59 million
Aug 19, 6 AM $96.06
+1.63%
$3.78 million $4.51 million
Aug 19, 5 AM $94.52
-0.35%
$3.72 million $4.46 million
Aug 19, 4 AM $94.85
-0.20%
$3.74 million $4.42 million
Aug 19, 3 AM $95.06
-0.56%
$3.74 million $4.5 million
Aug 19, 2 AM $95.59
-0.86%
$3.76 million $4.49 million
Aug 19, 1 AM $96.42
+0.59%
$3.8 million $5.28 million
Aug 19, 12 AM $95.89
+0.10%
$3.78 million $5.31 million
Aug 18, 11 PM $95.75
-0.01%
$3.77 million $5.31 million
Aug 18, 10 PM $95.77
-0.60%
$3.77 million $5.29 million
Aug 18, 9 PM $96.33
-0.13%
$3.79 million $5.28 million
Aug 18, 8 PM $96.46
-0.24%
$3.8 million $5.28 million
Aug 18, 7 PM $96.68
+0.75%
$3.81 million $5.28 million
Aug 18, 6 PM $95.98
+0.23%
$3.78 million $5.76 million
Aug 18, 5 PM $95.76
-0.56%
$3.77 million $5.79 million
Aug 18, 4 PM $96.31
-0.29%
$3.79 million $5.84 million
Aug 18, 3 PM $96.54
+0.44%
$3.8 million $5.89 million
Aug 18, 2 PM $96.11
-1.03%
$3.79 million $5.9 million
Aug 18, 1 PM $97.13
-1.74%
$3.83 million $5.85 million
Aug 18, 12 PM $98.87
-0.36%
$3.89 million $5.6 million
Aug 18, 11 AM $99.22
+0.38%
$3.91 million $5.54 million
Aug 18, 10 AM $98.9
+0.43%
$3.9 million $5.44 million
Aug 18, 9 AM $98.48
-1.38%
$3.88 million $5.31 million
Aug 18, 8 AM $99.85
-1.43%
$3.93 million $5.25 million
Aug 18, 7 AM $101.21
-0.53%
$3.99 million $4.8 million
Aug 18, 6 AM $101.68
+0.54%
$4 million $4.8 million
Aug 18, 5 AM $101.13
-0.74%
$3.98 million $4.79 million
Aug 18, 4 AM $101.89
+0.35%
$4.01 million $4.83 million
Aug 18, 3 AM $101.53
+0.62%
$4 million $4.74 million
Aug 18, 2 AM $100.9
-1.59%
$3.97 million $4.7 million
Aug 18, 1 AM $102.53
-1.24%
$4.04 million $3.99 million
Aug 18, 12 AM $103.81
-0.05%
$4.09 million $3.96 million