Intel (gStocks) Historical Data

INTCG Page 23
Download
Date Close Price change Market cap Trading volume
Jul 10, 9 PM $109.75
-0.17%
$-- $809,130
Jul 10, 8 PM $109.94
-0.11%
$-- $812,639
Jul 10, 7 PM $109.82
-0.17%
$-- $820,428
Jul 10, 6 PM $110.01
-0.09%
$-- $836,844
Jul 10, 5 PM $110.11
+0.59%
$-- $850,789
Jul 10, 4 PM $109.46
+0.52%
$-- $855,344
Jul 10, 3 PM $108.89
-0.08%
$-- $872,959
Jul 10, 2 PM $108.98
-0.52%
$-- $885,626
Jul 10, 1 PM $109.55
+0.26%
$-- $861,694
Jul 10, 12 PM $109.27
-0.31%
$-- $823,299
Jul 10, 11 AM $109.61
-0.08%
$-- $843,021
Jul 10, 10 AM $109.7
+0.77%
$-- $821,724
Jul 10, 9 AM $108.86
-0.07%
$-- $833,579
Jul 10, 8 AM $108.94
-0.74%
$-- $843,829
Jul 10, 7 AM $109.75
-0.44%
$-- $840,513
Jul 10, 6 AM $109.89
-1.09%
$-- $822,148
Jul 10, 5 AM $111.1
-1.17%
$-- $804,020
Jul 10, 4 AM $112.41
-0.15%
$-- $796,909
Jul 10, 3 AM $112.45
+0.20%
$-- $801,585
Jul 10, 2 AM $112.23
+0.10%
$-- $795,550
Jul 10, 1 AM $112.12
+0.06%
$-- $798,704
Jul 10, 12 AM $112.05
-0.72%
$-- $780,441
Jul 9, 11 PM $112.86
-0.13%
$-- $772,269
Jul 9, 10 PM $113.01
+0.28%
$-- $760,879
Jul 9, 9 PM $112.89
+0.23%
$-- $756,171
Jul 9, 8 PM $112.63
+0.43%
$-- $751,750
Jul 9, 7 PM $112.15
-0.80%
$-- $743,922
Jul 9, 6 PM $113.05
+0.09%
$-- $731,306
Jul 9, 5 PM $112.95
-0.11%
$-- $717,265
Jul 9, 4 PM $113.07
-0.41%
$-- $710,855
Jul 9, 3 PM $113.54
+0.05%
$-- $693,474
Jul 9, 2 PM $113.48
-1.30%
$-- $683,554
Jul 9, 1 PM $115.92
+0.26%
$-- $662,272
Jul 9, 12 PM $115.62
+0.05%
$-- $620,860
Jul 9, 11 AM $115.56
+2.05%
$-- $583,492
Jul 9, 10 AM $113.24
-0.46%
$-- $560,721
Jul 9, 9 AM $113.76
-0.53%
$-- $541,983
Jul 9, 8 AM $114.37
+0.11%
$-- $533,365
Jul 9, 7 AM $114.25
+1.04%
$-- $520,025
Jul 9, 6 AM $113.07
+1.12%
$-- $527,585
Jul 9, 5 AM $111.82
+0.44%
$-- $520,034
Jul 9, 4 AM $111.33
+0.29%
$-- $515,191
Jul 9, 3 AM $111.01
+0.90%
$-- $513,210
Jul 9, 2 AM $110.02
-0.13%
$-- $512,940
Jul 9, 1 AM $110.6
-0.48%
$-- $515,742
Jul 9, 12 AM $111.13
+0.98%
$-- $507,973
Jul 8, 11 PM $110.05
+0.64%
$-- $507,769
Jul 8, 10 PM $109.35
-0.17%
$-- $513,790
Jul 8, 9 PM $109.54
+0.40%
$-- $522,153
Jul 8, 8 PM $109.07
-0.46%
$-- $507,107