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 12
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

Sep 30, 12 PM $514.18
+1.09%
$7.71 million $3.67 million
Sep 30, 11 AM $508.65
+0.04%
$7.63 million $3.62 million
Sep 30, 10 AM $508.44
-0.10%
$7.63 million $3.54 million
Sep 30, 9 AM $508.95
-0.19%
$7.63 million $3.53 million
Sep 30, 8 AM $509.92
-0.38%
$7.65 million $3.52 million
Sep 30, 7 AM $511.85
+0.87%
$7.68 million $3.55 million
Sep 30, 6 AM $507.43
-0.10%
$7.61 million $3.45 million
Sep 30, 5 AM $507.93
-0.47%
$7.62 million $3.44 million
Sep 30, 4 AM $510.34
+0.07%
$7.66 million $3.46 million
Sep 30, 3 AM $509.98
+0.07%
$7.65 million $3.45 million
Sep 30, 2 AM $509.61
-0.43%
$7.64 million $3.42 million
Sep 30, 1 AM $511.8
-0.04%
$7.68 million $3.4 million
Sep 30, 12 AM $512.01
-0.49%
$7.68 million $3.4 million
Sep 29, 11 PM $514.55
+0.13%
$7.72 million $3.39 million
Sep 29, 10 PM $513.87
+0.10%
$7.71 million $3.38 million
Sep 29, 9 PM $513.35
+0.17%
$7.7 million $3.31 million
Sep 29, 8 PM $512.5
-0.07%
$7.69 million $3.24 million
Sep 29, 7 PM $512.85
+0.62%
$7.69 million $3.27 million
Sep 29, 6 PM $509.67
+1.39%
$7.65 million $3.32 million
Sep 29, 5 PM $502.68
+0.43%
$7.54 million $3.38 million
Sep 29, 4 PM $500.54
-0.38%
$7.51 million $3.49 million
Sep 29, 3 PM $502.43
-0.70%
$7.54 million $3.52 million
Sep 29, 2 PM $505.99
+0.13%
$7.59 million $3.59 million
Sep 29, 1 PM $505.34
+1.77%
$7.58 million $3.65 million
Sep 29, 12 PM $496.53
+0.08%
$7.45 million $3.62 million
Sep 29, 11 AM $496.13
+0.61%
$7.44 million $3.58 million
Sep 29, 10 AM $493.14
+0.35%
$7.4 million $3.57 million
Sep 29, 9 AM $491.4
-0.10%
$7.37 million $3.55 million
Sep 29, 8 AM $491.91
+0.45%
$7.38 million $3.63 million
Sep 29, 7 AM $489.73
+0.95%
$7.35 million $3.71 million
Sep 29, 6 AM $485.15
+1.00%
$7.28 million $3.74 million
Sep 29, 5 AM $480.35
-0.22%
$7.21 million $3.72 million
Sep 29, 4 AM $481.41
-0.03%
$7.22 million $3.72 million
Sep 29, 3 AM $481.56
-0.11%
$7.22 million $3.77 million
Sep 29, 2 AM $482.08
-0.15%
$7.23 million $3.88 million
Sep 29, 1 AM $482.79
-0.12%
$7.24 million $3.96 million
Sep 29, 12 AM $483.35
-0.51%
$7.25 million $4.04 million
Sep 28, 11 PM $485.85
+0.09%
$7.29 million $4.11 million
Sep 28, 10 PM $485.42
+0.16%
$7.28 million $4.13 million
Sep 28, 9 PM $484.66
-0.11%
$7.27 million $4.13 million
Sep 28, 8 PM $485.2
-0.27%
$7.28 million $4.16 million
Sep 28, 7 PM $486.5
+0.27%
$7.3 million $4.12 million
Sep 28, 6 PM $485.17
+0.43%
$7.28 million $4.04 million
Sep 28, 5 PM $483.09
+0.57%
$7.25 million $3.87 million
Sep 28, 4 PM $480.35
+0.36%
$7.21 million $3.67 million
Sep 28, 3 PM $478.61
+1.06%
$7.18 million $3.57 million
Sep 28, 2 PM $473.59
-1.64%
$7.1 million $3.4 million
Sep 28, 1 PM $481.47
+0.27%
$7.22 million $3.35 million
Sep 28, 12 PM $480.19
+1.21%
$7.2 million $3.26 million
Sep 28, 11 AM $474.47
+0.41%
$7.12 million $3.22 million