Intel (gStocks) Historical Data

INTCG Page 5
Download
Date Close Price change Market cap Trading volume
Aug 16, 12 AM $102.89
-0.07%
$-- $17,768
Aug 15, 11 PM $102.96
+0.04%
$-- $20,296
Aug 15, 10 PM $102.92
+0.00%
$-- $62,152
Aug 15, 9 PM $102.92
+0.01%
$-- $106,009
Aug 15, 8 PM $102.91
+0.02%
$-- $144,244
Aug 15, 7 PM $102.89
+0.09%
$-- $179,636
Aug 15, 6 PM $102.8
+0.00%
$-- $226,565
Aug 15, 5 PM $102.8
-0.07%
$-- $268,164
Aug 15, 4 PM $102.87
-0.02%
$-- $330,412
Aug 15, 3 PM $102.89
+0.02%
$-- $372,865
Aug 15, 2 PM $102.87
-0.02%
$-- $435,004
Aug 15, 1 PM $102.89
+0.14%
$-- $557,159
Aug 15, 12 PM $102.75
-0.11%
$-- $734,108
Aug 15, 11 AM $102.86
+0.02%
$-- $778,895
Aug 15, 10 AM $102.84
+0.12%
$-- $814,918
Aug 15, 9 AM $102.72
-0.08%
$-- $861,827
Aug 15, 8 AM $102.8
+0.00%
$-- $906,110
Aug 15, 7 AM $102.73
-0.06%
$-- $953,501
Aug 15, 6 AM $102.79
+0.15%
$-- $992,452
Aug 15, 5 AM $102.59
+0.09%
$-- $1.02 million
Aug 15, 4 AM $102.51
+0.14%
$-- $1.07 million
Aug 15, 3 AM $102.43
-0.11%
$-- $1.11 million
Aug 15, 2 AM $102.44
-0.19%
$-- $1.15 million
Aug 15, 1 AM $102.68
-0.20%
$-- $1.19 million
Aug 15, 12 AM $102.89
-0.17%
$-- $1.24 million
Aug 14, 11 PM $103.01
-0.18%
$-- $1.28 million
Aug 14, 10 PM $103.2
-0.04%
$-- $1.28 million
Aug 14, 9 PM $103.24
+0.13%
$-- $1.27 million
Aug 14, 8 PM $103.05
+0.48%
$-- $1.28 million
Aug 14, 7 PM $102.56
-0.12%
$-- $1.28 million
Aug 14, 6 PM $102.64
-0.36%
$-- $1.31 million
Aug 14, 5 PM $102.96
-0.17%
$-- $1.31 million
Aug 14, 4 PM $103.19
+0.08%
$-- $1.3 million
Aug 14, 3 PM $103.11
-1.84%
$-- $1.32 million
Aug 14, 2 PM $105.06
-0.60%
$-- $1.32 million
Aug 14, 1 PM $105.69
+0.04%
$-- $1.3 million
Aug 14, 12 PM $105.71
-0.13%
$-- $1.32 million
Aug 14, 11 AM $105.81
-0.92%
$-- $1.31 million
Aug 14, 10 AM $106.53
+0.01%
$-- $1.33 million
Aug 14, 9 AM $106.45
+0.01%
$-- $1.33 million
Aug 14, 8 AM $106.38
+0.18%
$-- $1.33 million
Aug 14, 7 AM $106.19
+0.45%
$-- $1.32 million
Aug 14, 6 AM $105.65
-0.02%
$-- $1.31 million
Aug 14, 5 AM $105.71
+0.38%
$-- $1.33 million
Aug 14, 4 AM $105.25
-0.13%
$-- $1.32 million
Aug 14, 3 AM $105.38
-0.11%
$-- $1.33 million
Aug 14, 2 AM $105.52
+0.50%
$-- $1.32 million
Aug 14, 1 AM $104.98
+0.01%
$-- $1.32 million
Aug 14, 12 AM $104.96
-0.52%
$-- $1.32 million
Aug 13, 11 PM $105.51
-0.02%
$-- $1.32 million