Applied Materials, Inc. xStock Historical Data

AMATx Page 12
Download
Date Close Price change Market cap Trading volume
Jun 22, 2 PM $ 634.43
+0.00%
$ 9.52 million $ 23
Jun 22, 10 AM $ 611.51
+0.00%
$ 9.17 million $ 35
Jun 22, 9 AM $ 611.51
+0.00%
$ 9.17 million $ 35
Jun 22, 8 AM $ 611.51
+0.00%
$ 9.17 million $ 35
Jun 22, 7 AM $ 611.51
+0.00%
$ 9.17 million $ 35
Jun 22, 3 AM $ 611.51
+0.00%
$ 9.17 million $ 35
Jun 18, 12 PM $ 611.51
+0.00%
$ -- $ 35
Jun 18, 10 AM $ 611.51
+0.00%
$ 9.17 million $ 35
Jun 18, 9 AM $ 611.51
+0.00%
$ 9.17 million $ 35
Jun 17, 12 PM $ 591.74
+0.00%
$ 8.88 million $ 369
Jun 17, 10 AM $ 591.74
+0.00%
$ 8.88 million $ 369
Jun 17, 9 AM $ 591.74
+0.00%
$ 8.88 million $ 369
Jun 17, 8 AM $ 591.74
+0.00%
$ 8.88 million $ 500
Jun 17, 7 AM $ 591.74
+0.00%
$ 8.88 million $ 500
Jun 17, 5 AM $ 591.74
+0.00%
$ 8.88 million $ 500
Jun 16, 11 AM $ 591.74
+0.00%
$ 8.88 million $ 500
Jun 16, 10 AM $ 591.74
+0.00%
$ 8.88 million $ 500
Jun 16, 9 AM $ 591.74
-0.47%
$ 8.88 million $ 500
Jun 16, 8 AM $ 594.55
+0.00%
$ 8.92 million $ 15
Jun 16, 6 AM $ 594.55
+0.00%
$ 8.92 million $ 15
Jun 16, 2 AM $ 594.55
+0.00%
$ 8.92 million $ 15
Jun 15, 11 PM $ 594.55
+0.00%
$ -- $ 15
Jun 15, 10 PM $ 594.55
+0.00%
$ 8.92 million $ 15
Jun 15, 9 PM $ 594.55
+0.00%
$ 8.92 million $ 15
Jun 15, 8 PM $ 594.55
+0.00%
$ 8.92 million $ 15
Jun 15, 5 PM $ 594.55
+0.00%
$ 8.92 million $ 15
Jun 15, 2 PM $ 594.55
+0.00%
$ 8.92 million $ 15
Jun 15, 10 AM $ 594.55
+0.00%
$ 8.92 million $ 15
Jun 15, 3 AM $ 594.55
+0.00%
$ 8.92 million $ 15
Jun 12, 11 PM $ 556.39
+0.00%
$ 8.35 million $ 30
Jun 12, 6 PM $ 556.39
+0.00%
$ 8.35 million $ 45
Jun 12, 2 PM $ 558.78
+0.00%
$ 8.38 million $ 30
Jun 12, 1 PM $ 558.78
+0.00%
$ 8.38 million $ 23
Jun 12, 12 PM $ 558.78
+0.00%
$ 8.38 million $ 23
Jun 12, 7 AM $ 558.78
+0.00%
$ 8.38 million $ 23
Jun 12, 6 AM $ 558.78
+0.00%
$ 8.38 million $ 23
Jun 12, 3 AM $ 558.78
+0.00%
$ 8.38 million $ 23
Jun 11, 10 PM $ 531.27
+0.00%
$ 7.97 million $ 29
Jun 11, 9 PM $ 531.27
+0.00%
$ 7.97 million $ 29
Jun 11, 2 PM $ 531.27
+0.00%
$ 7.97 million $ 29
Jun 11, 1 PM $ 531.27
+4.47%
$ 7.97 million $ 29
Jun 11, 9 AM $ 508.53
+0.00%
$ 7.63 million $ 38
Jun 11, 8 AM $ 508.53
+0.00%
$ 7.63 million $ 38
Jun 11, 6 AM $ 508.53
+0.00%
$ 7.63 million $ 38
Jun 11, 5 AM $ 508.53
+0.00%
$ 7.63 million $ 38
Jun 11, 4 AM $ 508.53
+0.00%
$ 7.63 million $ 38
Jun 11, 2 AM $ 504.51
+0.00%
$ 7.57 million $ 38
Jun 10, 2 PM $ 504.51
+0.00%
$ 7.57 million $ 93
Jun 10, 12 PM $ 504.51
+5.36%
$ 7.57 million $ 363
Jun 10, 11 AM $ 478.83
+0.00%
$ 7.18 million $ 328