Intel (gStocks) Historical Data

INTCG Page 20
Download
Date Close Price change Market cap Trading volume
Jul 16, 6 AM $102.52
-1.14%
$-- $1.19 million
Jul 16, 5 AM $103.7
-0.01%
$-- $1.19 million
Jul 16, 4 AM $103.71
-1.01%
$-- $1.19 million
Jul 16, 3 AM $104.77
+1.68%
$-- $1.17 million
Jul 16, 2 AM $103.04
+0.16%
$-- $1.16 million
Jul 16, 1 AM $102.88
+0.52%
$-- $1.15 million
Jul 16, 12 AM $102.35
-0.78%
$-- $1.16 million
Jul 15, 11 PM $103.15
-0.03%
$-- $1.15 million
Jul 15, 10 PM $103.18
+0.04%
$-- $1.14 million
Jul 15, 9 PM $103.14
-0.13%
$-- $1.11 million
Jul 15, 8 PM $103.27
+0.10%
$-- $1.11 million
Jul 15, 7 PM $103.17
+1.68%
$-- $1.11 million
Jul 15, 6 PM $101.47
-0.57%
$-- $1.13 million
Jul 15, 5 PM $102.05
+1.18%
$-- $1.15 million
Jul 15, 4 PM $100.86
+0.01%
$-- $1.13 million
Jul 15, 3 PM $100.85
-1.51%
$-- $1.14 million
Jul 15, 2 PM $102.4
-3.49%
$-- $1.13 million
Jul 15, 1 PM $106.1
-4.03%
$-- $1.12 million
Jul 15, 12 PM $110.56
+0.04%
$-- $1.07 million
Jul 15, 11 AM $110.52
-0.81%
$-- $1.09 million
Jul 15, 10 AM $111.42
-0.25%
$-- $1.11 million
Jul 15, 9 AM $111.7
+0.56%
$-- $1.1 million
Jul 15, 8 AM $111.08
-1.28%
$-- $1.1 million
Jul 15, 7 AM $112.52
-0.92%
$-- $1.09 million
Jul 15, 6 AM $113.56
+2.24%
$-- $1.06 million
Jul 15, 5 AM $110.8
+0.06%
$-- $1.06 million
Jul 15, 4 AM $110.73
+0.08%
$-- $1.06 million
Jul 15, 3 AM $110.64
+0.71%
$-- $1.08 million
Jul 15, 2 AM $109.86
+0.08%
$-- $1.07 million
Jul 15, 1 AM $109.91
-0.03%
$-- $1.07 million
Jul 15, 12 AM $110.13
+1.32%
$-- $1.05 million
Jul 14, 11 PM $108.75
+0.77%
$-- $1.05 million
Jul 14, 10 PM $107.9
+0.02%
$-- $1.04 million
Jul 14, 9 PM $107.88
+0.07%
$-- $1.04 million
Jul 14, 8 PM $107.87
+0.04%
$-- $1.04 million
Jul 14, 7 PM $107.83
-0.48%
$-- $1.04 million
Jul 14, 6 PM $108.71
+1.21%
$-- $1.01 million
Jul 14, 5 PM $107.41
+0.93%
$-- $965,710
Jul 14, 4 PM $106.42
-0.31%
$-- $930,918
Jul 14, 3 PM $106.48
+1.10%
$-- $887,019
Jul 14, 2 PM $105.32
-1.07%
$-- $847,738
Jul 14, 1 PM $106.46
-1.33%
$-- $811,663
Jul 14, 12 PM $107.89
+1.57%
$-- $779,607
Jul 14, 11 AM $106.22
+0.15%
$-- $781,552
Jul 14, 10 AM $106.06
-0.21%
$-- $733,352
Jul 14, 9 AM $106.28
+0.11%
$-- $691,000
Jul 14, 8 AM $106.16
+0.85%
$-- $668,440
Jul 14, 7 AM $105.27
+0.42%
$-- $625,681
Jul 14, 6 AM $104.83
-0.27%
$-- $603,167
Jul 14, 5 AM $105.11
+1.44%
$-- $561,168