Intel (Backpack Securities) Historical Data

INTC Page 7
Download
Date Close Price change Market cap Trading volume
Jul 28, 5 PM $ 86.53
-0.77%
$ 544,368 $ 168,899
Jul 28, 4 PM $ 87.2
-0.32%
$ 548,571 $ 165,815
Jul 28, 3 PM $ 87.5
+1.53%
$ 550,457 $ 172,384
Jul 28, 2 PM $ 86.22
+1.55%
$ 542,419 $ 167,154
Jul 28, 1 PM $ 84.8
-2.76%
$ 533,504 $ 165,840
Jul 28, 8 AM $ 87.93
-0.01%
$ -- $ 158,244
Jul 28, 7 AM $ 87.96
-0.02%
$ 553,367 $ 158,218
Jul 28, 6 AM $ 87.81
+0.31%
$ 552,415 $ 157,975
Jul 28, 5 AM $ 87.66
-0.76%
$ 551,458 $ 156,388
Jul 28, 4 AM $ 88.34
-0.50%
$ 555,764 $ 155,519
Jul 28, 3 AM $ 88.8
+0.27%
$ 558,649 $ 154,163
Jul 28, 2 AM $ 88.57
-0.83%
$ 557,200 $ 145,860
Jul 28, 1 AM $ 89.33
-0.76%
$ 561,994 $ 142,563
Jul 28, 12 AM $ 90.02
-0.86%
$ 566,342 $ 141,624
Jul 27, 11 PM $ 90.79
+0.06%
$ 571,194 $ 144,414
Jul 27, 10 PM $ 90.8
-0.60%
$ 571,241 $ 142,974
Jul 27, 9 PM $ 91.36
+0.00%
$ 574,738 $ 148,153
Jul 27, 8 PM $ 91.37
-0.21%
$ 574,802 $ 148,116
Jul 27, 7 PM $ 91.56
+0.24%
$ 576,019 $ 148,419
Jul 27, 6 PM $ 91.32
+1.27%
$ 574,485 $ 141,564
Jul 27, 5 PM $ 90.15
+0.22%
$ 567,129 $ 135,704
Jul 27, 4 PM $ 89.97
+0.98%
$ 565,979 $ 133,789
Jul 27, 3 PM $ 89
-1.00%
$ 559,897 $ 120,598
Jul 27, 2 PM $ 89.83
-1.28%
$ 565,139 $ 107,494
Jul 27, 1 PM $ 91.03
-3.22%
$ 572,661 $ 81,426
Jul 27, 12 PM $ 93.77
+0.15%
$ 589,884 $ 36,950
Jul 27, 11 AM $ 93.62
-0.03%
$ 588,989 $ 36,806
Jul 27, 8 AM $ 94.76
-0.32%
$ 596,113 $ 33,094
Jul 27, 7 AM $ 95.03
-0.02%
$ 597,820 $ 31,982
Jul 27, 6 AM $ 95.03
+0.37%
$ 597,825 $ 30,973
Jul 27, 5 AM $ 94.67
+0.33%
$ 595,548 $ 30,518
Jul 27, 4 AM $ 94.32
+0.19%
$ 593,376 $ 30,141
Jul 27, 2 AM $ 94.13
+0.26%
$ 592,181 $ 30,513
Jul 27, 1 AM $ 93.87
-0.62%
$ 590,574 $ 29,589
Jul 27, 12 AM $ 94.46
-1.02%
$ 594,273 $ 26,252
Jul 26, 11 PM $ 95.56
+0.16%
$ 601,201 $ 17,042
Jul 26, 10 PM $ 95.49
+1.22%
$ 600,755 $ 15,807
Jul 26, 8 PM $ 94.25
-0.20%
$ 592,917 $ 9,706
Jul 26, 7 PM $ 94.45
-0.09%
$ 594,172 $ 8,842
Jul 26, 4 PM $ 94.57
-0.19%
$ 594,928 $ 10,842
Jul 26, 3 PM $ 94.77
-0.08%
$ 596,181 $ 10,391
Jul 26, 2 PM $ 94.85
+0.17%
$ 596,727 $ 10,161
Jul 26, 1 PM $ 94.69
-0.04%
$ 595,676 $ 9,592
Jul 26, 12 PM $ 94.74
-0.11%
$ 596,024 $ 9,192
Jul 26, 11 AM $ 94.85
+0.01%
$ 596,709 $ 9,857
Jul 26, 10 AM $ 94.83
+0.44%
$ 596,591 $ 9,634
Jul 26, 7 AM $ 94.41
+0.00%
$ 593,972 $ 10,012
Jul 26, 6 AM $ 94.39
+0.19%
$ 593,804 $ 10,687
Jul 26, 5 AM $ 94.11
+0.12%
$ 592,072 $ 10,209
Jul 26, 4 AM $ 93.94
+0.03%
$ 590,957 $ 10,906