Intel Corporation (bStocks) Historical Data

INTCB Page 6
Download
Date Close Price change Market cap Trading volume
Aug 13, 10 PM $105.52
+0.28%
$4.16 million $4.4 million
Aug 13, 9 PM $105.21
-0.04%
$4.14 million $4.41 million
Aug 13, 8 PM $105.24
+0.40%
$4.14 million $4.43 million
Aug 13, 7 PM $104.82
-0.48%
$4.13 million $4.45 million
Aug 13, 6 PM $105.36
-0.36%
$4.15 million $4.8 million
Aug 13, 5 PM $105.74
+0.76%
$4.16 million $4.75 million
Aug 13, 4 PM $104.89
-0.43%
$4.13 million $4.56 million
Aug 13, 3 PM $105.34
-0.18%
$4.15 million $4.26 million
Aug 13, 2 PM $105.54
+0.18%
$4.16 million $4.1 million
Aug 13, 1 PM $105.35
+4.03%
$4.15 million $4.54 million
Aug 13, 12 PM $101.27
+0.02%
$3.99 million $4.85 million
Aug 13, 11 AM $101.27
-0.29%
$3.99 million $4.99 million
Aug 13, 10 AM $101.57
+0.22%
$4 million $4.98 million
Aug 13, 9 AM $101.34
+0.39%
$3.99 million $4.99 million
Aug 13, 8 AM $100.95
-0.52%
$3.98 million $4.98 million
Aug 13, 7 AM $101.44
-0.33%
$4 million $4.99 million
Aug 13, 6 AM $101.73
-0.24%
$4.01 million $4.92 million
Aug 13, 5 AM $102
-0.18%
$4.02 million $4.88 million
Aug 13, 4 AM $102.21
+0.40%
$4.03 million $4.88 million
Aug 13, 3 AM $101.8
+0.11%
$4.01 million $4.88 million
Aug 13, 2 AM $101.69
-0.06%
$4 million $4.88 million
Aug 13, 1 AM $101.72
+0.32%
$4.01 million $4.89 million
Aug 13, 12 AM $101.44
+0.21%
$4 million $4.92 million
Aug 12, 11 PM $101.24
+0.38%
$3.99 million $4.92 million
Aug 12, 10 PM $100.84
-0.14%
$3.97 million $4.78 million
Aug 12, 9 PM $100.98
-0.01%
$3.98 million $4.78 million
Aug 12, 8 PM $101.01
+0.04%
$3.98 million $4.76 million
Aug 12, 7 PM $100.94
-1.79%
$3.98 million $4.74 million
Aug 12, 6 PM $102.78
+0.43%
$4.05 million $4.56 million
Aug 12, 5 PM $102.35
+0.46%
$4.03 million $4.49 million
Aug 12, 4 PM $101.87
+1.33%
$4.01 million $4.46 million
Aug 12, 3 PM $100.53
-0.27%
$3.96 million $4.31 million
Aug 12, 2 PM $100.72
-0.57%
$3.97 million $4.31 million
Aug 12, 1 PM $101.3
+1.23%
$3.99 million $3.67 million
Aug 12, 12 PM $100.06
+0.75%
$3.94 million $2.89 million
Aug 12, 11 AM $99.31
-0.04%
$3.91 million $2.8 million
Aug 12, 10 AM $99.35
-0.45%
$3.91 million $2.93 million
Aug 12, 9 AM $99.8
+0.09%
$3.93 million $2.98 million
Aug 12, 8 AM $99.71
-0.06%
$3.93 million $3 million
Aug 12, 7 AM $99.82
+0.94%
$3.93 million $3.14 million
Aug 12, 6 AM $98.89
+0.15%
$3.89 million $3.17 million
Aug 12, 5 AM $98.76
+0.01%
$3.89 million $3.19 million
Aug 12, 4 AM $98.75
+0.12%
$3.89 million $3.2 million
Aug 12, 3 AM $98.61
-0.24%
$3.88 million $3.22 million
Aug 12, 2 AM $98.87
+0.36%
$3.89 million $3.22 million
Aug 12, 1 AM $98.52
+0.31%
$3.88 million $3.2 million
Aug 12, 12 AM $98.21
+0.22%
$3.87 million $3.15 million
Aug 11, 11 PM $98.02
+0.12%
$3.86 million $3.15 million
Aug 11, 10 PM $97.9
+0.35%
$3.86 million $3.13 million
Aug 11, 9 PM $97.56
+0.09%
$3.84 million $3.13 million