Intel (gStocks) Historical Data

INTCG Page 14
Download
Date Close Price change Market cap Trading volume
Jul 28, 1 PM $84.68
-2.83%
$-- $2.4 million
Jul 28, 12 PM $87.22
+0.40%
$-- $2.18 million
Jul 28, 11 AM $86.94
-1.16%
$-- $2.16 million
Jul 28, 10 AM $87.96
-0.08%
$-- $2.16 million
Jul 28, 9 AM $87.98
-0.81%
$-- $2.15 million
Jul 28, 8 AM $88.74
+1.07%
$-- $2.15 million
Jul 28, 7 AM $87.8
-0.08%
$-- $2.17 million
Jul 28, 6 AM $87.87
+0.46%
$-- $2.14 million
Jul 28, 5 AM $87.52
-0.75%
$-- $2.15 million
Jul 28, 4 AM $88.18
-0.61%
$-- $2.13 million
Jul 28, 3 AM $88.85
+0.34%
$-- $2.1 million
Jul 28, 2 AM $88.53
-0.58%
$-- $2.09 million
Jul 28, 1 AM $89.17
-0.76%
$-- $2.07 million
Jul 28, 12 AM $89.89
-1.24%
$-- $2.05 million
Jul 27, 11 PM $90.96
+0.19%
$-- $2.1 million
Jul 27, 10 PM $90.7
-0.78%
$-- $2.06 million
Jul 27, 9 PM $91.37
+0.21%
$-- $2.02 million
Jul 27, 8 PM $91.2
-0.55%
$-- $1.99 million
Jul 27, 7 PM $91.64
+0.04%
$-- $1.96 million
Jul 27, 6 PM $91.38
+1.05%
$-- $1.92 million
Jul 27, 5 PM $90.3
+0.52%
$-- $1.88 million
Jul 27, 4 PM $89.81
+0.48%
$-- $1.83 million
Jul 27, 3 PM $89.15
-1.20%
$-- $1.77 million
Jul 27, 2 PM $89.94
-1.06%
$-- $1.58 million
Jul 27, 1 PM $90.9
-3.59%
$-- $1.02 million
Jul 27, 12 PM $94.04
+0.50%
$-- $441,535
Jul 27, 11 AM $93.57
-1.11%
$-- $446,217
Jul 27, 10 AM $94.62
-0.55%
$-- $410,875
Jul 27, 9 AM $95.14
+0.08%
$-- $380,334
Jul 27, 8 AM $95.06
+0.09%
$-- $337,867
Jul 27, 7 AM $95.1
-0.14%
$-- $292,463
Jul 27, 6 AM $95.23
+0.57%
$-- $283,267
Jul 27, 5 AM $94.69
+0.24%
$-- $247,656
Jul 27, 4 AM $94.46
+0.31%
$-- $233,595
Jul 27, 3 AM $94.15
+0.06%
$-- $220,793
Jul 27, 2 AM $94.03
-0.05%
$-- $195,868
Jul 27, 1 AM $94.08
-0.33%
$-- $188,877
Jul 27, 12 AM $94.56
-1.37%
$-- $169,715
Jul 26, 11 PM $95.87
+0.06%
$-- $69,271
Jul 26, 10 PM $95.81
+1.61%
$-- $66,513
Jul 26, 9 PM $94.29
+0.13%
$-- $63,658
Jul 26, 8 PM $94.17
-0.32%
$-- $62,739
Jul 26, 7 PM $94.47
-0.08%
$-- $62,971
Jul 26, 6 PM $94.55
+0.07%
$-- $62,969
Jul 26, 5 PM $94.48
-0.18%
$-- $62,899
Jul 26, 4 PM $94.65
-0.01%
$-- $62,817
Jul 26, 3 PM $94.66
-0.25%
$-- $63,171
Jul 26, 2 PM $94.9
-0.07%
$-- $64,245
Jul 26, 1 PM $94.97
+0.32%
$-- $65,210
Jul 26, 12 PM $94.67
-0.41%
$-- $72,434