Intel (gStocks) Historical Data

INTCG Page 21
Download
Date Close Price change Market cap Trading volume
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
Jul 14, 4 AM $103.62
+0.60%
$-- $551,078
Jul 14, 3 AM $103
+0.57%
$-- $581,293
Jul 14, 2 AM $102.42
-0.51%
$-- $571,911
Jul 14, 1 AM $102.94
-1.27%
$-- $608,437
Jul 14, 12 AM $104.26
+2.08%
$-- $605,778
Jul 13, 11 PM $102.14
-0.77%
$-- $611,926
Jul 13, 10 PM $102.93
-0.11%
$-- $598,683
Jul 13, 9 PM $103.04
-0.28%
$-- $574,299
Jul 13, 8 PM $103.33
-0.03%
$-- $551,505
Jul 13, 7 PM $103.36
+0.86%
$-- $524,633
Jul 13, 6 PM $102.48
-0.38%
$-- $493,581
Jul 13, 5 PM $102.87
-0.50%
$-- $485,614
Jul 13, 4 PM $103.39
-0.58%
$-- $484,960
Jul 13, 3 PM $103.99
-1.16%
$-- $479,567
Jul 13, 2 PM $104.56
-0.89%
$-- $460,076
Jul 13, 1 PM $105.5
-0.99%
$-- $437,877
Jul 13, 12 PM $106.55
-0.36%
$-- $403,333
Jul 13, 11 AM $106.94
-0.08%
$-- $350,634
Jul 13, 10 AM $106.96
-0.03%
$-- $340,810
Jul 13, 9 AM $106.99
-0.13%
$-- $327,118
Jul 13, 8 AM $107.13
+1.20%
$-- $317,757
Jul 13, 7 AM $105.67
+0.04%
$-- $309,464
Jul 13, 6 AM $105.63
-0.33%
$-- $298,222
Jul 13, 5 AM $105.98
+0.42%
$-- $290,237
Jul 13, 4 AM $105.54
-0.90%
$-- $272,732
Jul 13, 3 AM $106.5
-0.49%
$-- $209,775
Jul 13, 2 AM $107.02
-0.20%
$-- $176,753
Jul 13, 1 AM $107.23
-1.60%
$-- $118,172
Jul 13, 12 AM $108.97
-0.27%
$-- $84,621
Jul 12, 11 PM $109.54
-0.56%
$-- $45,341