Intel (gStocks) Historical Data

INTCG Page 11
Download
Date Close Price change Market cap Trading volume
Aug 3, 5 PM $91.42
+1.24%
$-- $1.1 million
Aug 3, 4 PM $90.3
+0.16%
$-- $1.06 million
Aug 3, 3 PM $90.16
-0.64%
$-- $1.01 million
Aug 3, 2 PM $90.74
+2.82%
$-- $968,197
Aug 3, 1 PM $88.25
+0.03%
$-- $870,941
Aug 3, 12 PM $88.22
+0.44%
$-- $346,025
Aug 3, 11 AM $87.9
-1.90%
$-- $324,471
Aug 3, 10 AM $89.6
-0.76%
$-- $271,672
Aug 3, 9 AM $90.29
-0.74%
$-- $232,560
Aug 3, 8 AM $90.96
-0.25%
$-- $214,342
Aug 3, 7 AM $91.19
-0.35%
$-- $181,025
Aug 3, 6 AM $91.51
-0.90%
$-- $169,708
Aug 3, 5 AM $92.3
+0.11%
$-- $145,144
Aug 3, 4 AM $92.2
-0.31%
$-- $139,945
Aug 3, 3 AM $92.49
+0.08%
$-- $122,886
Aug 3, 2 AM $92.42
+0.27%
$-- $91,492
Aug 3, 1 AM $92.17
-0.35%
$-- $78,077
Aug 3, 12 AM $92.49
-0.38%
$-- $52,398
Aug 2, 11 PM $92.84
-0.77%
$-- $30,035
Aug 2, 10 PM $93.56
+0.24%
$-- $31,067
Aug 2, 9 PM $93.34
+0.01%
$-- $28,564
Aug 2, 8 PM $93.33
+0.13%
$-- $30,275
Aug 2, 7 PM $93.21
+0.17%
$-- $32,487
Aug 2, 6 PM $93.05
-0.11%
$-- $32,345
Aug 2, 5 PM $93.15
+0.67%
$-- $38,276
Aug 2, 4 PM $92.53
+0.02%
$-- $38,870
Aug 2, 3 PM $92.51
+0.11%
$-- $39,801
Aug 2, 2 PM $92.41
-0.08%
$-- $38,927
Aug 2, 1 PM $92.48
-0.05%
$-- $38,821
Aug 2, 12 PM $92.53
+0.29%
$-- $38,770
Aug 2, 11 AM $92.26
-0.47%
$-- $38,413
Aug 2, 10 AM $92.7
+0.26%
$-- $39,610
Aug 2, 9 AM $92.46
-0.15%
$-- $40,436
Aug 2, 8 AM $92.6
+0.24%
$-- $40,124
Aug 2, 7 AM $92.38
+0.24%
$-- $39,826
Aug 2, 6 AM $92.16
+0.00%
$-- $40,114
Aug 2, 5 AM $92.16
+0.04%
$-- $41,790
Aug 2, 4 AM $92.12
-0.15%
$-- $29,786
Aug 2, 3 AM $92.26
+0.04%
$-- $30,514
Aug 2, 2 AM $92.22
+2.11%
$-- $31,395
Aug 2, 1 AM $90.31
-0.28%
$-- $31,147
Aug 2, 12 AM $90.56
+0.73%
$-- $30,709
Aug 1, 11 PM $89.9
+0.17%
$-- $31,605
Aug 1, 10 PM $89.75
-0.44%
$-- $61,843
Aug 1, 9 PM $90.15
+0.43%
$-- $101,061
Aug 1, 8 PM $89.76
+0.36%
$-- $135,761
Aug 1, 7 PM $89.44
-0.72%
$-- $173,331
Aug 1, 6 PM $90.09
+0.17%
$-- $220,560
Aug 1, 5 PM $89.94
-0.17%
$-- $262,199
Aug 1, 4 PM $90.09
-0.21%
$-- $300,784