Intel (gStocks) Historical Data

INTCG Page 4
Download
Date Close Price change Market cap Trading volume
Aug 18, 1 AM $102.5
-1.24%
$-- $1.12 million
Aug 18, 12 AM $103.86
-0.03%
$-- $1.09 million
Aug 17, 11 PM $103.77
-0.16%
$-- $1.09 million
Aug 17, 10 PM $103.99
+0.22%
$-- $1.06 million
Aug 17, 9 PM $103.71
+0.13%
$-- $1.02 million
Aug 17, 8 PM $103.63
+0.05%
$-- $983,178
Aug 17, 7 PM $103.68
+0.00%
$-- $945,996
Aug 17, 6 PM $103.62
+0.26%
$-- $889,397
Aug 17, 5 PM $103.35
-1.63%
$-- $820,071
Aug 17, 4 PM $105.08
+0.20%
$-- $784,745
Aug 17, 3 PM $104.87
-0.10%
$-- $739,530
Aug 17, 2 PM $105.01
+1.36%
$-- $693,718
Aug 17, 1 PM $103.53
+0.24%
$-- $652,660
Aug 17, 12 PM $103.22
-0.59%
$-- $436,877
Aug 17, 11 AM $103.83
-1.09%
$-- $400,793
Aug 17, 10 AM $104.97
-0.02%
$-- $358,149
Aug 17, 9 AM $104.99
-0.23%
$-- $290,142
Aug 17, 8 AM $105.23
+0.24%
$-- $240,766
Aug 17, 7 AM $104.98
-0.10%
$-- $187,093
Aug 17, 6 AM $105.09
+0.31%
$-- $162,410
Aug 17, 5 AM $104.77
+0.36%
$-- $128,247
Aug 17, 4 AM $104.39
-0.07%
$-- $114,134
Aug 17, 3 AM $104.46
+0.24%
$-- $90,847
Aug 17, 2 AM $104.21
+0.32%
$-- $75,247
Aug 17, 1 AM $103.88
+0.05%
$-- $57,359
Aug 17, 12 AM $103.83
-0.37%
$-- $42,023
Aug 16, 11 PM $104.22
-0.09%
$-- $19,654
Aug 16, 10 PM $104.31
+0.00%
$-- $19,485
Aug 16, 9 PM $104.31
-0.09%
$-- $19,359
Aug 16, 8 PM $104.4
+0.00%
$-- $19,014
Aug 16, 7 PM $104.4
-0.10%
$-- $18,680
Aug 16, 6 PM $104.5
+0.16%
$-- $17,966
Aug 16, 5 PM $104.33
+0.00%
$-- $17,388
Aug 16, 4 PM $104.33
-0.03%
$-- $18,017
Aug 16, 3 PM $104.36
+0.04%
$-- $17,862
Aug 16, 2 PM $104.32
+0.15%
$-- $18,019
Aug 16, 1 PM $104.16
+0.11%
$-- $18,789
Aug 16, 12 PM $104.05
-0.12%
$-- $18,943
Aug 16, 11 AM $104.17
+0.19%
$-- $14,635
Aug 16, 10 AM $103.97
+0.01%
$-- $13,086
Aug 16, 9 AM $103.96
-0.01%
$-- $13,164
Aug 16, 8 AM $103.97
+0.00%
$-- $14,198
Aug 16, 7 AM $103.97
+0.20%
$-- $15,385
Aug 16, 6 AM $103.76
-0.05%
$-- $15,066
Aug 16, 5 AM $103.81
+0.18%
$-- $13,105
Aug 16, 4 AM $103.62
+0.30%
$-- $13,390
Aug 16, 3 AM $103.31
+0.23%
$-- $14,039
Aug 16, 2 AM $103.07
+0.12%
$-- $15,871
Aug 16, 1 AM $102.95
+0.06%
$-- $16,820
Aug 16, 12 AM $102.89
-0.07%
$-- $17,768