Intel (gStocks) Historical Data

INTCG Page 16
Download
Date Close Price change Market cap Trading volume
Jul 24, 11 AM $103.49
-0.56%
$-- $4.16 million
Jul 24, 10 AM $104.02
-2.18%
$-- $4.16 million
Jul 24, 9 AM $106.32
+1.82%
$-- $4.14 million
Jul 24, 8 AM $104.4
-0.72%
$-- $4.04 million
Jul 24, 7 AM $105.16
+1.33%
$-- $3.91 million
Jul 24, 6 AM $103.78
-0.43%
$-- $3.9 million
Jul 24, 5 AM $104.23
-0.03%
$-- $3.83 million
Jul 24, 4 AM $104.26
+1.09%
$-- $3.79 million
Jul 24, 3 AM $103.14
+0.09%
$-- $3.79 million
Jul 24, 2 AM $103.05
-1.35%
$-- $3.74 million
Jul 24, 1 AM $104.46
-0.25%
$-- $3.73 million
Jul 24, 12 AM $104.72
+0.53%
$-- $3.71 million
Jul 23, 11 PM $104.17
+0.27%
$-- $3.53 million
Jul 23, 10 PM $103.69
-1.87%
$-- $3.54 million
Jul 23, 9 PM $105.67
-3.88%
$-- $3.37 million
Jul 23, 8 PM $109.94
+9.90%
$-- $2.71 million
Jul 23, 7 PM $100.04
+0.07%
$-- $1.49 million
Jul 23, 6 PM $99.91
+0.23%
$-- $1.51 million
Jul 23, 5 PM $99.68
-1.66%
$-- $1.51 million
Jul 23, 4 PM $101.36
+0.13%
$-- $1.53 million
Jul 23, 3 PM $101.23
-0.70%
$-- $1.51 million
Jul 23, 2 PM $101.83
-0.28%
$-- $1.5 million
Jul 23, 1 PM $102.12
-0.17%
$-- $1.42 million
Jul 23, 12 PM $102.29
-1.45%
$-- $1.24 million
Jul 23, 11 AM $103.8
-0.91%
$-- $1.26 million
Jul 23, 10 AM $104.75
+0.12%
$-- $1.25 million
Jul 23, 9 AM $104.71
-0.48%
$-- $1.25 million
Jul 23, 8 AM $105.33
+2.63%
$-- $1.24 million
Jul 23, 7 AM $102.61
-1.43%
$-- $1.23 million
Jul 23, 6 AM $104.11
+0.13%
$-- $1.21 million
Jul 23, 5 AM $104.02
+0.42%
$-- $1.23 million
Jul 23, 4 AM $103.6
+0.31%
$-- $1.24 million
Jul 23, 3 AM $103.28
+0.33%
$-- $1.24 million
Jul 23, 2 AM $102.94
-0.87%
$-- $1.28 million
Jul 23, 1 AM $103.83
-1.29%
$-- $1.28 million
Jul 23, 12 AM $105.19
+1.34%
$-- $1.3 million
Jul 22, 11 PM $103.8
+0.59%
$-- $1.32 million
Jul 22, 10 PM $103.11
-0.53%
$-- $1.31 million
Jul 22, 9 PM $103.66
+0.25%
$-- $1.3 million
Jul 22, 8 PM $103.39
+0.76%
$-- $1.24 million
Jul 22, 7 PM $102.73
-1.74%
$-- $1.24 million
Jul 22, 6 PM $104.75
+0.33%
$-- $1.23 million
Jul 22, 5 PM $104.35
-0.22%
$-- $1.21 million
Jul 22, 4 PM $104.52
-1.15%
$-- $1.2 million
Jul 22, 3 PM $105.8
+0.10%
$-- $1.2 million
Jul 22, 2 PM $105.69
-0.45%
$-- $1.19 million
Jul 22, 1 PM $106.17
+4.55%
$-- $1.19 million
Jul 22, 12 PM $101.42
-0.39%
$-- $1.21 million
Jul 22, 11 AM $101.82
-0.87%
$-- $1.21 million
Jul 22, 10 AM $102.73
+0.52%
$-- $1.2 million