Intel (gStocks) Historical Data

INTCG Page 15
Download
Date Close Price change Market cap Trading volume
Jul 26, 12 PM $94.67
-0.41%
$-- $72,434
Jul 26, 11 AM $95.14
+0.12%
$-- $36,306
Jul 26, 10 AM $95.03
+0.50%
$-- $34,856
Jul 26, 9 AM $94.56
+0.11%
$-- $35,378
Jul 26, 8 AM $94.46
+0.16%
$-- $36,167
Jul 26, 7 AM $94.31
-0.37%
$-- $35,668
Jul 26, 6 AM $94.66
+0.33%
$-- $37,287
Jul 26, 5 AM $94.25
+0.07%
$-- $99,280
Jul 26, 4 AM $94.18
+0.14%
$-- $114,520
Jul 26, 3 AM $94.03
+0.48%
$-- $141,039
Jul 26, 2 AM $93.58
-0.03%
$-- $197,616
Jul 26, 1 AM $93.61
+0.30%
$-- $212,168
Jul 26, 12 AM $93.33
+0.02%
$-- $212,340
Jul 25, 11 PM $93.31
+0.09%
$-- $224,921
Jul 25, 10 PM $93.15
-0.05%
$-- $252,604
Jul 25, 9 PM $93.2
-0.12%
$-- $283,271
Jul 25, 8 PM $93.31
+0.24%
$-- $319,696
Jul 25, 7 PM $93.09
-0.05%
$-- $356,780
Jul 25, 6 PM $93.14
-0.01%
$-- $417,223
Jul 25, 5 PM $93.15
+0.79%
$-- $461,290
Jul 25, 4 PM $92.42
+0.12%
$-- $533,413
Jul 25, 3 PM $92.35
-0.22%
$-- $578,621
Jul 25, 2 PM $92.55
+0.12%
$-- $819,999
Jul 25, 1 PM $92.44
-0.19%
$-- $1.73 million
Jul 25, 12 PM $92.68
+0.02%
$-- $2.63 million
Jul 25, 11 AM $92.66
+0.18%
$-- $2.68 million
Jul 25, 10 AM $92.64
+0.25%
$-- $2.72 million
Jul 25, 9 AM $92.39
-0.47%
$-- $2.79 million
Jul 25, 8 AM $92.83
+0.00%
$-- $2.93 million
Jul 25, 7 AM $92.87
-0.44%
$-- $3.1 million
Jul 25, 6 AM $93.28
+0.20%
$-- $3.16 million
Jul 25, 5 AM $93.09
+0.42%
$-- $3.2 million
Jul 25, 4 AM $92.74
+0.26%
$-- $3.25 million
Jul 25, 3 AM $92.52
+0.23%
$-- $3.26 million
Jul 25, 2 AM $92.31
+0.49%
$-- $3.29 million
Jul 25, 1 AM $91.86
+0.11%
$-- $3.32 million
Jul 25, 12 AM $91.76
+0.22%
$-- $3.37 million
Jul 24, 11 PM $91.52
+0.13%
$-- $3.56 million
Jul 24, 10 PM $91.6
-0.74%
$-- $3.58 million
Jul 24, 9 PM $92.24
-0.35%
$-- $3.77 million
Jul 24, 8 PM $92.56
+0.24%
$-- $4.48 million
Jul 24, 7 PM $92.34
-1.62%
$-- $5.7 million
Jul 24, 6 PM $93.86
-2.41%
$-- $5.69 million
Jul 24, 5 PM $96.18
-0.20%
$-- $5.68 million
Jul 24, 4 PM $96.37
-0.80%
$-- $5.64 million
Jul 24, 3 PM $97.24
-0.13%
$-- $5.63 million
Jul 24, 2 PM $97.37
+1.07%
$-- $5.47 million
Jul 24, 1 PM $96.34
-6.46%
$-- $4.71 million
Jul 24, 12 PM $102.99
-0.48%
$-- $4.18 million
Jul 24, 11 AM $103.49
-0.56%
$-- $4.16 million