Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Applied Materials, Inc. xStock Historical Data

AMATx
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Oct 12 $421.99
-17.02%
$6.33 million $24.42 million
Oct 5 $508.68
-6.32%
$7.63 million $20.59 million
Sep 28 $542.99
+12.26%
$8.14 million $24.01 million
Sep 21 $483.4
+7.63%
$7.26 million $15.9 million
Sep 14 $449.12
+2.97%
$6.7 million $674,233
Sep 7 $456.2
-0.08%
$6.54 million $328,521
Aug 31 $456.57
-1.08%
$6.85 million $517,946
Aug 24 $463.66
-5.48%
$6.9 million $348,554
Aug 17 $490.95
-4.36%
$7.41 million $475,172
Aug 10 $507.16
-6.73%
$7.7 million $235,952
Aug 3 $543.78
+5.43%
$8.16 million $34,883
Jul 27 $515.79
-7.58%
$7.74 million $15,011
Jul 20 $561.68
-3.95%
$-- $8
Jul 13 $584.75
-2.15%
$-- $9
Jul 6 $597.63
-7.75%
$-- $2
Jun 29 $647.85
+1.39%
$-- $19
Jun 22 $638.99
+4.49%
$-- $4
Jun 15 $611.51
+2.85%
$-- $5
Jun 8 $556.39
+16.16%
$-- $5
Jun 1 $478.96
+5.06%
$-- $2
May 25 $455.88
+5.02%
$-- $4
May 18 $437.04
-0.64%
$-- $2
May 11 $414
+0.00%
$-- $58
May 4 $414
+3.30%
$-- $92
Apr 27 $400.77
+0.87%
$-- $1
Apr 20 $397.33
+1.61%
$-- $3,007
Download