Intel (gStocks) Historical Data

INTCG Page 17
Download
Date Close Price change Market cap Trading volume
Jul 22, 10 AM $102.73
+0.52%
$-- $1.2 million
Jul 22, 9 AM $102.2
-0.06%
$-- $1.19 million
Jul 22, 8 AM $102.26
+0.04%
$-- $1.2 million
Jul 22, 7 AM $102.22
-0.27%
$-- $1.19 million
Jul 22, 6 AM $102.5
-0.21%
$-- $1.17 million
Jul 22, 5 AM $102.72
-1.71%
$-- $1.15 million
Jul 22, 4 AM $104.56
-0.39%
$-- $1.15 million
Jul 22, 3 AM $104.91
-0.27%
$-- $1.14 million
Jul 22, 2 AM $105.19
-1.16%
$-- $1.09 million
Jul 22, 1 AM $106.42
-0.48%
$-- $1.08 million
Jul 22, 12 AM $106.73
+0.63%
$-- $1.06 million
Jul 21, 11 PM $106.01
+0.65%
$-- $1.04 million
Jul 21, 10 PM $105.33
-0.09%
$-- $1.02 million
Jul 21, 9 PM $105.67
+0.18%
$-- $1.01 million
Jul 21, 8 PM $105.43
-0.17%
$-- $1.02 million
Jul 21, 7 PM $105.53
+0.28%
$-- $1 million
Jul 21, 6 PM $105.06
-0.09%
$-- $993,688
Jul 21, 5 PM $104.98
+0.24%
$-- $1.01 million
Jul 21, 4 PM $104.73
+1.04%
$-- $992,949
Jul 21, 3 PM $103.77
+0.31%
$-- $1 million
Jul 21, 2 PM $103.45
+0.53%
$-- $1.01 million
Jul 21, 1 PM $102.2
-0.47%
$-- $996,580
Jul 21, 12 PM $102.13
-0.33%
$-- $822,730
Jul 21, 11 AM $102.47
+0.14%
$-- $807,111
Jul 21, 10 AM $102.33
+0.09%
$-- $813,165
Jul 21, 9 AM $102.24
-0.68%
$-- $812,378
Jul 21, 8 AM $102.94
+1.37%
$-- $797,750
Jul 21, 7 AM $101.55
-0.07%
$-- $797,204
Jul 21, 6 AM $101.62
+0.35%
$-- $806,896
Jul 21, 5 AM $101.27
+0.41%
$-- $804,902
Jul 21, 4 AM $100.9
-0.19%
$-- $807,186
Jul 21, 3 AM $101.09
+1.63%
$-- $814,079
Jul 21, 2 AM $99.47
+0.74%
$-- $824,676
Jul 21, 1 AM $98.74
+0.25%
$-- $860,785
Jul 21, 12 AM $98.49
+0.90%
$-- $871,148
Jul 20, 11 PM $97.61
+0.69%
$-- $882,447
Jul 20, 10 PM $96.94
-0.44%
$-- $866,717
Jul 20, 9 PM $97.37
+0.12%
$-- $848,929
Jul 20, 8 PM $97.25
+0.13%
$-- $830,647
Jul 20, 7 PM $97.12
-1.12%
$-- $816,986
Jul 20, 6 PM $98.22
-0.62%
$-- $775,734
Jul 20, 5 PM $98.83
+0.49%
$-- $741,693
Jul 20, 4 PM $98.35
-0.07%
$-- $720,910
Jul 20, 3 PM $98.42
+1.11%
$-- $683,012
Jul 20, 2 PM $97.34
-1.43%
$-- $647,132
Jul 20, 1 PM $98.75
+1.39%
$-- $605,274
Jul 20, 12 PM $97.4
-1.01%
$-- $532,894
Jul 20, 11 AM $98.39
+1.39%
$-- $519,929
Jul 20, 10 AM $97.04
+0.29%
$-- $492,076
Jul 20, 9 AM $96.76
+0.64%
$-- $460,537