Intel (Backpack Securities) Historical Data

INTC Page 6
Download
Date Close Price change Market cap Trading volume
Jul 31, 10 AM $ 95.89
-0.13%
$ 603,250 $ 252,546
Jul 31, 6 AM $ 96.12
+0.35%
$ 604,704 $ 255,927
Jul 31, 5 AM $ 95.77
+0.29%
$ 602,483 $ 255,857
Jul 31, 3 AM $ 94.49
+0.41%
$ 594,464 $ 261,905
Jul 31, 2 AM $ 94.08
-0.90%
$ 591,848 $ 278,062
Jul 31, 1 AM $ 94.83
-1.67%
$ 596,575 $ 276,641
Jul 31, 12 AM $ 96.41
+1.48%
$ 606,530 $ 278,851
Jul 30, 11 PM $ 95.05
-0.08%
$ 597,941 $ 277,603
Jul 30, 10 PM $ 95.12
+1.84%
$ 598,438 $ 278,604
Jul 30, 9 PM $ 93.45
+1.33%
$ 587,890 $ 280,753
Jul 30, 8 PM $ 92.2
+1.14%
$ 580,029 $ 282,195
Jul 30, 7 PM $ 91.18
-0.19%
$ 573,647 $ 291,665
Jul 30, 6 PM $ 91.36
-0.85%
$ 574,776 $ 314,185
Jul 30, 5 PM $ 92.17
-0.22%
$ 579,856 $ 337,905
Jul 30, 4 PM $ 92.37
+0.25%
$ 581,116 $ 344,606
Jul 30, 3 PM $ 92.13
-0.02%
$ 579,597 $ 353,226
Jul 30, 2 PM $ 92.07
+1.01%
$ 579,191 $ 344,936
Jul 30, 1 PM $ 91.12
+6.10%
$ 573,249 $ 341,915
Jul 30, 12 PM $ 85.99
+2.17%
$ 540,996 $ 318,407
Jul 30, 5 AM $ 81.08
+0.67%
$ 510,093 $ 320,770
Jul 30, 4 AM $ 80.55
-0.91%
$ 506,759 $ 328,533
Jul 30, 3 AM $ 81.31
-1.28%
$ 511,552 $ 337,659
Jul 30, 2 AM $ 82.38
-1.99%
$ 518,262 $ 336,030
Jul 30, 1 AM $ 84.08
+2.56%
$ 528,933 $ 335,639
Jul 30, 12 AM $ 81.97
+0.93%
$ 515,675 $ 329,653
Jul 29, 11 PM $ 81.19
+0.24%
$ 510,753 $ 336,597
Jul 29, 10 PM $ 80.98
+1.27%
$ 509,465 $ 346,433
Jul 29, 9 PM $ 79.93
-0.76%
$ 502,838 $ 346,196
Jul 29, 8 PM $ 80.56
-1.85%
$ 506,812 $ 338,976
Jul 29, 7 PM $ 82.12
-5.13%
$ 516,634 $ 328,779
Jul 29, 6 PM $ 86.53
+2.36%
$ 544,351 $ 308,465
Jul 29, 5 PM $ 84.17
+1.16%
$ 529,505 $ 286,385
Jul 29, 4 PM $ 83.18
+0.40%
$ 523,277 $ 280,071
Jul 29, 3 PM $ 82.84
-1.79%
$ 521,124 $ 271,017
Jul 29, 2 PM $ 84.3
-0.64%
$ 530,354 $ 277,256
Jul 29, 1 PM $ 84.8
-2.36%
$ 533,458 $ 277,277
Jul 29, 12 PM $ 86.89
-0.68%
$ 546,608 $ 271,062
Jul 29, 11 AM $ 87.43
-0.09%
$ 550,045 $ 269,599
Jul 29, 10 AM $ 87.49
-0.39%
$ 550,425 $ 267,637
Jul 29, 4 AM $ 82.87
-0.39%
$ 521,316 $ 226,877
Jul 29, 3 AM $ 83.2
-2.45%
$ 523,432 $ 217,802
Jul 29, 2 AM $ 85.34
-0.14%
$ 536,850 $ 213,799
Jul 29, 1 AM $ 85.47
-1.91%
$ 537,698 $ 207,787
Jul 29, 12 AM $ 87.15
-0.24%
$ 548,288 $ 205,499
Jul 28, 11 PM $ 87.32
+3.99%
$ 549,311 $ 193,634
Jul 28, 10 PM $ 84.04
-3.07%
$ 528,703 $ 181,133
Jul 28, 9 PM $ 86.7
-0.27%
$ 545,462 $ 173,798
Jul 28, 8 PM $ 86.92
+0.40%
$ 546,850 $ 173,062
Jul 28, 7 PM $ 86.6
-0.09%
$ 544,826 $ 169,183
Jul 28, 6 PM $ 86.64
+0.15%
$ 545,078 $ 166,393