Intel Corporation (bStocks) Historical Data

INTCB Page 5
Download
Date Close Price change Market cap Trading volume
Aug 15, 11 PM $102.95
+0.01%
$4.05 million $1.85 million
Aug 15, 10 PM $102.94
-0.01%
$4.05 million $1.85 million
Aug 15, 9 PM $102.94
+0.03%
$4.05 million $1.88 million
Aug 15, 8 PM $102.91
+0.00%
$4.05 million $1.87 million
Aug 15, 7 PM $102.91
+0.06%
$4.05 million $1.96 million
Aug 15, 6 PM $102.85
-0.02%
$4.05 million $2.27 million
Aug 15, 5 PM $102.87
+0.03%
$4.05 million $2.28 million
Aug 15, 4 PM $102.84
+0.05%
$4.05 million $2.32 million
Aug 15, 3 PM $102.79
-0.11%
$4.05 million $2.36 million
Aug 15, 2 PM $102.91
+0.05%
$4.05 million $2.63 million
Aug 15, 1 PM $102.86
+0.01%
$4.05 million $2.95 million
Aug 15, 12 PM $102.85
+0.01%
$4.05 million $3.45 million
Aug 15, 11 AM $102.84
-0.02%
$4.05 million $3.54 million
Aug 15, 10 AM $102.86
+0.07%
$4.05 million $3.58 million
Aug 15, 9 AM $102.79
+0.00%
$4.05 million $3.66 million
Aug 15, 8 AM $102.8
+0.03%
$4.05 million $3.71 million
Aug 15, 7 AM $102.75
-0.05%
$4.05 million $3.88 million
Aug 15, 6 AM $102.8
+0.21%
$4.05 million $3.91 million
Aug 15, 5 AM $102.59
+0.07%
$4.04 million $3.99 million
Aug 15, 4 AM $102.52
+0.12%
$4.04 million $4.02 million
Aug 15, 3 AM $102.4
-0.14%
$4.03 million $4.08 million
Aug 15, 2 AM $102.54
+0.01%
$4.04 million $4.09 million
Aug 15, 1 AM $102.52
-0.39%
$4.04 million $4.07 million
Aug 15, 12 AM $102.92
-0.05%
$4.05 million $4.09 million
Aug 14, 11 PM $102.98
-0.21%
$4.06 million $4.17 million
Aug 14, 10 PM $103.19
-0.01%
$4.06 million $4.21 million
Aug 14, 9 PM $103.21
+0.16%
$4.06 million $4.22 million
Aug 14, 8 PM $103.04
+0.44%
$4.06 million $4.22 million
Aug 14, 7 PM $102.57
-0.13%
$4.04 million $4.14 million
Aug 14, 6 PM $102.76
-0.21%
$4.05 million $3.89 million
Aug 14, 5 PM $102.97
-0.21%
$4.06 million $4.01 million
Aug 14, 4 PM $103.2
+0.22%
$4.06 million $4.15 million
Aug 14, 3 PM $102.99
-1.98%
$4.06 million $4.63 million
Aug 14, 2 PM $105.09
-0.52%
$4.14 million $4.56 million
Aug 14, 1 PM $105.67
-0.03%
$4.16 million $4.55 million
Aug 14, 12 PM $105.7
-0.11%
$4.16 million $4.77 million
Aug 14, 11 AM $105.82
-0.66%
$4.17 million $4.71 million
Aug 14, 10 AM $106.51
+0.06%
$4.19 million $4.7 million
Aug 14, 9 AM $106.45
+0.00%
$4.19 million $4.62 million
Aug 14, 8 AM $106.45
+0.20%
$4.19 million $4.6 million
Aug 14, 7 AM $106.21
+0.53%
$4.18 million $4.46 million
Aug 14, 6 AM $105.65
-0.07%
$4.16 million $4.5 million
Aug 14, 5 AM $105.73
+0.46%
$4.16 million $4.46 million
Aug 14, 4 AM $105.24
-0.17%
$4.14 million $4.45 million
Aug 14, 3 AM $105.42
-0.07%
$4.15 million $4.41 million
Aug 14, 2 AM $105.49
+0.51%
$4.15 million $4.39 million
Aug 14, 1 AM $104.95
-0.05%
$4.13 million $4.39 million
Aug 14, 12 AM $105
-0.55%
$4.14 million $4.38 million
Aug 13, 11 PM $105.49
-0.03%
$4.15 million $4.27 million
Aug 13, 10 PM $105.52
+0.28%
$4.16 million $4.4 million