Applied Materials, Inc. xStock Historical Data

AMATx
Download
Date Close Price change Market cap Trading volume
Today, at 5 PM $ 560.32
-0.01%
$ 8.39 million $ 9,036
Today, at 4 PM $ 557.32
+0.66%
$ 8.36 million $ 8,665
Today, at 3 PM $ 553.64
-0.44%
$ 8.3 million $ 8,895
Today, at 2 PM $ 556.06
-0.04%
$ 8.34 million $ 5,072
Today, at 1 PM $ 556.28
+1.35%
$ 8.34 million $ 5,155
Today, at 12 PM $ 548.85
-0.30%
$ 8.23 million $ 5,238
Today, at 11 AM $ 550.51
-0.62%
$ 8.26 million $ 11,005
Today, at 10 AM $ 553.96
+0.03%
$ 8.31 million $ 11,093
Today, at 9 AM $ 553.8
+0.29%
$ 8.31 million $ 10,611
Today, at 8 AM $ 552.18
-0.16%
$ 8.28 million $ 11,552
Today, at 7 AM $ 553.05
-0.34%
$ 8.3 million $ 11,449
Today, at 6 AM $ 554.95
-0.12%
$ 8.32 million $ 11,285
Today, at 5 AM $ 555.63
-0.27%
$ 8.33 million $ 11,204
Today, at 4 AM $ 557.14
+0.42%
$ 8.36 million $ 11,032
Today, at 3 AM $ 554.8
+0.00%
$ 8.32 million $ 10,856
Today, at 2 AM $ 554.8
+0.41%
$ 8.32 million $ 11,139
Today, at 1 AM $ 552.53
-0.49%
$ 8.29 million $ 11,024
Today, at 12 AM $ 555.25
+0.55%
$ 8.33 million $ 10,973
Yesterday, at 11 PM $ 552.2
+0.78%
$ 8.28 million $ 10,716
Yesterday, at 10 PM $ 547.93
+0.00%
$ 8.22 million $ 10,676
Yesterday, at 9 PM $ 547.93
+0.00%
$ 8.22 million $ 10,676
Yesterday, at 8 PM $ 547.93
-0.16%
$ 8.22 million $ 10,676
Yesterday, at 7 PM $ 548.82
-0.31%
$ 8.23 million $ 10,635
Yesterday, at 6 PM $ 550.51
-0.33%
$ 8.26 million $ 10,615
Yesterday, at 5 PM $ 552.32
-0.20%
$ 8.28 million $ 9,866
Yesterday, at 4 PM $ 553.44
+0.53%
$ 8.3 million $ 9,387
Yesterday, at 3 PM $ 550.51
+0.59%
$ 8.26 million $ 9,136
Yesterday, at 2 PM $ 547.3
-0.58%
$ 8.21 million $ 9,376
Yesterday, at 1 PM $ 550.51
+0.44%
$ 8.26 million $ 8,544
Yesterday, at 12 PM $ 548.12
+1.08%
$ 8.22 million $ 9,101
Yesterday, at 11 AM $ 542.28
+0.60%
$ 8.13 million $ 3,095
Yesterday, at 10 AM $ 539.05
+0.00%
$ 8.09 million $ 3,029
Yesterday, at 9 AM $ 539.05
+0.47%
$ 8.09 million $ 3,049
Yesterday, at 8 AM $ 536.54
+0.51%
$ 8.05 million $ 2,093
Yesterday, at 7 AM $ 533.84
+0.32%
$ 8.01 million $ 2,704
Yesterday, at 6 AM $ 532.15
+0.00%
$ 7.98 million $ 2,704
Yesterday, at 5 AM $ 532.15
+0.00%
$ 7.98 million $ 2,724
Yesterday, at 4 AM $ 532.15
+0.20%
$ 7.98 million $ 2,750
Yesterday, at 3 AM $ 531.07
-0.21%
$ 7.97 million $ 2,769
Yesterday, at 2 AM $ 532.2
+0.31%
$ 7.98 million $ 2,497
Yesterday, at 1 AM $ 530.56
+0.31%
$ 7.96 million $ 2,497
Yesterday, at 12 AM $ 528.93
+0.31%
$ 7.93 million $ 2,696
Aug 11, 11 PM $ 527.31
+0.00%
$ 7.91 million $ 2,737
Aug 11, 10 PM $ 527.31
+0.00%
$ 7.91 million $ 2,784
Aug 11, 9 PM $ 527.31
+0.00%
$ 7.91 million $ 2,784
Aug 11, 8 PM $ 527.31
+0.43%
$ 7.91 million $ 2,784
Aug 11, 7 PM $ 525.03
+0.00%
$ 7.88 million $ 2,804
Aug 11, 6 PM $ 525.03
-0.13%
$ 7.88 million $ 2,894
Aug 11, 5 PM $ 525.69
-0.31%
$ 7.89 million $ 2,879
Aug 11, 4 PM $ 527.31
-0.27%
$ 7.91 million $ 3,100
Download