Intel (gStocks) Historical Data

INTCG Page 18
Download
Date Close Price change Market cap Trading volume
Jul 20, 9 AM $96.76
+0.64%
$-- $460,537
Jul 20, 8 AM $96.09
-0.08%
$-- $434,324
Jul 20, 7 AM $96.17
+0.91%
$-- $413,364
Jul 20, 6 AM $95.3
-0.03%
$-- $389,080
Jul 20, 5 AM $95.33
-0.85%
$-- $368,738
Jul 20, 4 AM $96.21
-0.06%
$-- $342,847
Jul 20, 3 AM $96.39
+0.67%
$-- $303,729
Jul 20, 2 AM $95.75
+1.14%
$-- $274,835
Jul 20, 1 AM $94.59
-0.88%
$-- $213,109
Jul 20, 12 AM $95.49
+0.87%
$-- $188,569
Jul 19, 11 PM $94.91
-0.11%
$-- $152,004
Jul 19, 10 PM $95.26
+1.01%
$-- $147,588
Jul 19, 9 PM $94.36
+0.38%
$-- $143,393
Jul 19, 8 PM $94
+0.30%
$-- $139,451
Jul 19, 7 PM $93.72
+0.34%
$-- $136,023
Jul 19, 6 PM $93.4
-0.14%
$-- $139,629
Jul 19, 5 PM $93.53
+0.14%
$-- $139,874
Jul 19, 4 PM $93.47
-0.25%
$-- $138,065
Jul 19, 3 PM $93.71
-0.60%
$-- $137,028
Jul 19, 2 PM $94.22
-0.17%
$-- $139,119
Jul 19, 1 PM $94.45
+0.00%
$-- $144,074
Jul 19, 12 PM $94.45
+0.39%
$-- $148,975
Jul 19, 11 AM $94.08
-0.08%
$-- $151,011
Jul 19, 10 AM $94.16
-0.15%
$-- $142,791
Jul 19, 9 AM $94.3
+0.00%
$-- $148,585
Jul 19, 8 AM $94.31
+0.61%
$-- $149,499
Jul 19, 7 AM $93.76
+0.30%
$-- $158,690
Jul 19, 6 AM $93.48
+0.07%
$-- $159,477
Jul 19, 5 AM $93.38
+0.18%
$-- $160,335
Jul 19, 4 AM $93.21
-0.05%
$-- $163,765
Jul 19, 3 AM $93.19
+0.00%
$-- $166,929
Jul 19, 2 AM $93.19
+0.08%
$-- $169,966
Jul 19, 1 AM $93.12
+0.12%
$-- $174,086
Jul 19, 12 AM $93
+0.20%
$-- $185,763
Jul 18, 11 PM $92.83
-0.09%
$-- $182,412
Jul 18, 10 PM $92.91
-0.59%
$-- $209,911
Jul 18, 9 PM $93.46
+0.20%
$-- $240,742
Jul 18, 8 PM $93.27
-0.03%
$-- $286,789
Jul 18, 7 PM $93.3
-0.09%
$-- $332,243
Jul 18, 6 PM $93.32
-0.07%
$-- $426,168
Jul 18, 5 PM $93.47
-0.12%
$-- $468,363
Jul 18, 4 PM $93.58
-0.14%
$-- $520,779
Jul 18, 3 PM $93.68
-0.03%
$-- $604,548
Jul 18, 2 PM $93.71
-0.03%
$-- $665,768
Jul 18, 1 PM $93.69
+0.11%
$-- $1.26 million
Jul 18, 12 PM $93.59
-0.17%
$-- $2.06 million
Jul 18, 11 AM $93.7
-0.11%
$-- $2.09 million
Jul 18, 10 AM $93.78
-0.16%
$-- $2.13 million
Jul 18, 9 AM $93.88
-0.12%
$-- $2.14 million
Jul 18, 8 AM $93.8
-0.33%
$-- $2.17 million