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 Page 11
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Oct 2, 2 PM $540.27
-0.25%
$8.1 million $4.8 million
Oct 2, 1 PM $541.6
-0.44%
$8.12 million $4.82 million
Oct 2, 12 PM $544.01
+1.83%
$8.16 million $4.81 million
Oct 2, 11 AM $534.24
-0.73%
$8.01 million $4.64 million
Oct 2, 10 AM $538.19
-0.18%
$8.07 million $4.6 million
Oct 2, 9 AM $539.14
-0.10%
$8.09 million $4.49 million
Oct 2, 8 AM $539.65
+0.41%
$8.09 million $4.47 million
Oct 2, 7 AM $537.43
+1.09%
$8.06 million $4.48 million
Oct 2, 6 AM $531.66
-0.06%
$7.97 million $4.41 million
Oct 2, 5 AM $531.96
-0.33%
$7.98 million $4.35 million
Oct 2, 4 AM $533.74
+0.22%
$8.01 million $4.32 million
Oct 2, 3 AM $532.55
-0.17%
$7.99 million $4.26 million
Oct 2, 2 AM $533.46
+0.12%
$8 million $4.24 million
Oct 2, 1 AM $532.8
-0.05%
$7.99 million $4.14 million
Oct 2, 12 AM $533.06
+0.37%
$8 million $4.08 million
Oct 1, 11 PM $531.07
+0.24%
$7.97 million $4.04 million
Oct 1, 10 PM $529.79
+0.30%
$7.95 million $4 million
Oct 1, 9 PM $528.22
-0.06%
$7.92 million $4 million
Oct 1, 8 PM $528.52
-0.48%
$7.93 million $4.07 million
Oct 1, 7 PM $531.07
+0.02%
$7.97 million $4.1 million
Oct 1, 6 PM $530.97
+0.53%
$7.96 million $4.02 million
Oct 1, 5 PM $528.15
+1.07%
$7.92 million $3.93 million
Oct 1, 4 PM $522.57
-0.41%
$7.84 million $3.8 million
Oct 1, 3 PM $524.7
-0.97%
$7.87 million $3.69 million
Oct 1, 2 PM $529.85
-0.06%
$7.95 million $3.57 million
Oct 1, 1 PM $530.19
+2.66%
$7.95 million $3.5 million
Oct 1, 12 PM $516.46
-1.07%
$7.75 million $3.41 million
Oct 1, 11 AM $522.05
-0.84%
$7.83 million $3.48 million
Oct 1, 10 AM $526.45
+0.75%
$7.9 million $3.57 million
Oct 1, 9 AM $522.53
+0.02%
$7.84 million $3.6 million
Oct 1, 8 AM $522.43
-0.38%
$7.84 million $3.56 million
Oct 1, 7 AM $524.41
-1.41%
$7.87 million $3.48 million
Oct 1, 6 AM $531.92
+0.07%
$7.98 million $3.57 million
Oct 1, 5 AM $531.55
+0.98%
$7.97 million $3.63 million
Oct 1, 4 AM $526.39
+0.60%
$7.9 million $3.59 million
Oct 1, 3 AM $523.23
+0.98%
$7.85 million $3.61 million
Oct 1, 2 AM $518.15
+0.46%
$7.77 million $3.59 million
Oct 1, 1 AM $515.76
+0.46%
$7.74 million $3.67 million
Oct 1, 12 AM $513.4
-0.53%
$7.7 million $3.67 million
Sep 30, 11 PM $516.14
+0.56%
$7.74 million $3.72 million
Sep 30, 10 PM $513.26
+0.34%
$7.7 million $3.74 million
Sep 30, 9 PM $511.5
-0.50%
$7.67 million $3.73 million
Sep 30, 8 PM $514.06
+0.21%
$7.71 million $3.73 million
Sep 30, 7 PM $513.01
+0.29%
$7.7 million $3.7 million
Sep 30, 6 PM $511.55
+0.06%
$7.67 million $3.7 million
Sep 30, 5 PM $511.24
+0.37%
$7.67 million $3.71 million
Sep 30, 4 PM $509.36
-0.16%
$7.64 million $3.67 million
Sep 30, 3 PM $510.15
+0.02%
$7.65 million $3.68 million
Sep 30, 2 PM $510.07
-0.45%
$7.65 million $3.72 million
Sep 30, 1 PM $512.38
-0.35%
$7.69 million $3.69 million