Intel Corporation (bStocks) Historical Data

INTCB Page 4
Download
Date Close Price change Market cap Trading volume
Aug 18, 12 AM $103.81
-0.05%
$4.09 million $3.96 million
Aug 17, 11 PM $103.86
-0.10%
$4.09 million $4.08 million
Aug 17, 10 PM $103.96
+0.20%
$4.09 million $4.06 million
Aug 17, 9 PM $103.75
+0.10%
$4.09 million $4.06 million
Aug 17, 8 PM $103.65
+0.09%
$4.08 million $4.06 million
Aug 17, 7 PM $103.57
-0.14%
$4.08 million $4.04 million
Aug 17, 6 PM $103.71
+0.33%
$4.08 million $3.43 million
Aug 17, 5 PM $103.37
-1.59%
$4.07 million $3.39 million
Aug 17, 4 PM $104.99
+0.09%
$4.14 million $3.33 million
Aug 17, 3 PM $104.9
+0.03%
$4.13 million $3.26 million
Aug 17, 2 PM $104.87
+1.23%
$4.13 million $3.14 million
Aug 17, 1 PM $103.6
+0.38%
$4.08 million $2.95 million
Aug 17, 12 PM $103.2
-0.68%
$4.06 million $2.66 million
Aug 17, 11 AM $103.9
-1.03%
$4.09 million $2.63 million
Aug 17, 10 AM $104.98
-0.04%
$4.13 million $2.62 million
Aug 17, 9 AM $105.05
-0.08%
$4.14 million $2.56 million
Aug 17, 8 AM $105.13
+0.10%
$4.14 million $2.51 million
Aug 17, 7 AM $105.04
-0.10%
$4.14 million $2.39 million
Aug 17, 6 AM $105.14
+0.34%
$4.14 million $2.35 million
Aug 17, 5 AM $104.78
+0.41%
$4.13 million $2.32 million
Aug 17, 4 AM $104.36
-0.11%
$4.11 million $2.25 million
Aug 17, 3 AM $104.48
+0.25%
$4.11 million $2.22 million
Aug 17, 2 AM $104.21
+0.33%
$4.1 million $2.21 million
Aug 17, 1 AM $103.87
+0.01%
$4.09 million $2.19 million
Aug 17, 12 AM $103.85
-0.38%
$4.09 million $2.17 million
Aug 16, 11 PM $104.25
-0.04%
$4.11 million $1.98 million
Aug 16, 10 PM $104.29
-0.07%
$4.11 million $1.98 million
Aug 16, 9 PM $104.37
-0.03%
$4.11 million $1.96 million
Aug 16, 8 PM $104.41
+0.03%
$4.11 million $1.96 million
Aug 16, 7 PM $104.38
-0.16%
$4.11 million $1.98 million
Aug 16, 6 PM $104.55
+0.13%
$4.12 million $1.97 million
Aug 16, 5 PM $104.41
+0.02%
$4.11 million $1.96 million
Aug 16, 4 PM $104.39
+0.04%
$4.11 million $1.97 million
Aug 16, 3 PM $104.35
+0.04%
$4.11 million $1.96 million
Aug 16, 2 PM $104.31
+0.08%
$4.11 million $1.93 million
Aug 16, 1 PM $104.22
+0.11%
$4.1 million $1.9 million
Aug 16, 12 PM $104.11
-0.16%
$4.1 million $1.88 million
Aug 16, 11 AM $104.28
+0.21%
$4.11 million $1.87 million
Aug 16, 10 AM $104.03
+0.01%
$4.1 million $1.86 million
Aug 16, 9 AM $104.02
-0.03%
$4.1 million $1.86 million
Aug 16, 8 AM $104.05
-0.01%
$4.1 million $1.86 million
Aug 16, 7 AM $104.07
+0.10%
$4.1 million $1.84 million
Aug 16, 6 AM $103.96
+0.03%
$4.09 million $1.85 million
Aug 16, 5 AM $103.92
+0.32%
$4.09 million $1.83 million
Aug 16, 4 AM $103.59
+0.08%
$4.08 million $1.82 million
Aug 16, 3 AM $103.5
+0.35%
$4.08 million $1.82 million
Aug 16, 2 AM $103.14
+0.11%
$4.06 million $1.81 million
Aug 16, 1 AM $103.02
+0.09%
$4.06 million $1.8 million
Aug 16, 12 AM $102.93
-0.03%
$4.05 million $1.81 million
Aug 15, 11 PM $102.95
+0.01%
$4.05 million $1.85 million