Intel (gStocks) Historical Data

INTCG Page 13
Download
Date Close Price change Market cap Trading volume
Jul 30, 3 PM $92.27
+0.07%
$-- $2.41 million
Jul 30, 2 PM $92.21
+0.93%
$-- $2.44 million
Jul 30, 1 PM $91.36
+6.08%
$-- $2.84 million
Jul 30, 12 PM $86.13
+2.27%
$-- $2.76 million
Jul 30, 11 AM $84.24
+2.44%
$-- $2.77 million
Jul 30, 10 AM $82.23
+1.11%
$-- $2.79 million
Jul 30, 9 AM $81.33
+0.98%
$-- $2.77 million
Jul 30, 8 AM $80.54
+0.50%
$-- $2.75 million
Jul 30, 7 AM $80.14
-0.72%
$-- $2.71 million
Jul 30, 6 AM $80.69
-0.52%
$-- $2.71 million
Jul 30, 5 AM $80.99
+0.71%
$-- $2.72 million
Jul 30, 4 AM $80.43
-0.98%
$-- $2.81 million
Jul 30, 3 AM $81.53
-1.04%
$-- $2.94 million
Jul 30, 2 AM $82.23
-2.33%
$-- $2.93 million
Jul 30, 1 AM $84.05
+2.08%
$-- $3.06 million
Jul 30, 12 AM $81.87
+0.34%
$-- $3.08 million
Jul 29, 11 PM $81.31
+0.37%
$-- $3.11 million
Jul 29, 10 PM $81.13
+0.70%
$-- $3.09 million
Jul 29, 9 PM $79.98
-0.40%
$-- $3.08 million
Jul 29, 8 PM $80.31
-2.10%
$-- $3.08 million
Jul 29, 7 PM $82.1
-5.52%
$-- $2.98 million
Jul 29, 6 PM $86.7
+1.59%
$-- $2.8 million
Jul 29, 5 PM $84.28
+0.91%
$-- $2.52 million
Jul 29, 4 PM $83.39
+0.13%
$-- $2.53 million
Jul 29, 3 PM $82.91
-1.97%
$-- $2.5 million
Jul 29, 2 PM $84.5
-0.39%
$-- $2.49 million
Jul 29, 1 PM $84.95
-2.28%
$-- $2.46 million
Jul 29, 12 PM $86.88
-0.87%
$-- $2.75 million
Jul 29, 11 AM $87.64
+0.10%
$-- $2.75 million
Jul 29, 10 AM $87.66
-0.86%
$-- $2.73 million
Jul 29, 9 AM $88.53
+2.75%
$-- $2.74 million
Jul 29, 8 AM $85.98
-0.60%
$-- $2.74 million
Jul 29, 7 AM $86.44
+0.08%
$-- $2.75 million
Jul 29, 6 AM $86.37
+1.61%
$-- $2.75 million
Jul 29, 5 AM $84.98
+1.88%
$-- $2.72 million
Jul 29, 4 AM $83.41
+0.37%
$-- $2.65 million
Jul 29, 3 AM $82.99
-2.54%
$-- $2.51 million
Jul 29, 2 AM $85.18
-0.29%
$-- $2.51 million
Jul 29, 1 AM $85.38
-2.08%
$-- $2.36 million
Jul 29, 12 AM $87.11
-0.45%
$-- $2.35 million
Jul 28, 11 PM $87.41
+4.25%
$-- $2.3 million
Jul 28, 10 PM $84.13
-3.01%
$-- $2.3 million
Jul 28, 9 PM $86.69
-0.42%
$-- $2.3 million
Jul 28, 8 PM $87.06
+0.61%
$-- $2.29 million
Jul 28, 7 PM $86.6
-0.20%
$-- $2.29 million
Jul 28, 6 PM $86.77
+0.17%
$-- $2.28 million
Jul 28, 5 PM $86.61
-0.70%
$-- $2.29 million
Jul 28, 4 PM $87.21
-0.40%
$-- $2.3 million
Jul 28, 3 PM $87.6
+1.72%
$-- $2.32 million
Jul 28, 2 PM $86.12
+1.71%
$-- $2.43 million