Applied Materials, Inc. xStock Historical Data

AMATx Page 13
Download
Date Close Price change Market cap Trading volume
Jun 10, 11 AM $ 478.83
+0.00%
$ 7.18 million $ 328
Jun 10, 10 AM $ 478.83
+0.00%
$ 7.18 million $ 328
Jun 10, 9 AM $ 478.83
+0.00%
$ 7.18 million $ 345
Jun 10, 7 AM $ 478.83
+0.00%
$ -- $ 345
Jun 10, 6 AM $ 478.83
+0.00%
$ 7.18 million $ 345
Jun 10, 5 AM $ 478.83
+0.00%
$ 7.18 million $ 345
Jun 10, 4 AM $ 478.83
+0.00%
$ 7.18 million $ 369
Jun 10, 3 AM $ 478.83
+0.00%
$ 7.18 million $ 369
Jun 9, 2 PM $ 505.67
+0.00%
$ 7.59 million $ 356
Jun 9, 1 PM $ 505.52
+0.00%
$ 7.58 million $ 335
Jun 9, 11 AM $ 505.52
+0.00%
$ 7.58 million $ 108
Jun 9, 10 AM $ 505.52
+0.00%
$ 7.58 million $ 108
Jun 9, 8 AM $ 500.38
+0.00%
$ 7.51 million $ 89
Jun 9, 4 AM $ 489.21
+0.00%
$ 7.34 million $ 63
Jun 8, 11 PM $ 494.66
+0.00%
$ 7.42 million $ 63
Jun 8, 1 PM $ 478.96
+0.00%
$ 7.18 million $ 24
Jun 8, 10 AM $ 478.96
+0.00%
$ 7.18 million $ 48
Jun 5, 11 PM $ 478.96
+0.00%
$ 7.18 million $ 111
Jun 5, 6 PM $ 478.96
+0.00%
$ 7.18 million $ 111
Jun 5, 1 PM $ 501.61
+0.00%
$ 7.52 million $ 252
Jun 5, 10 AM $ 501.61
+0.00%
$ 7.52 million $ 201
Jun 5, 8 AM $ 501.61
+0.00%
$ 7.52 million $ 201
Jun 5, 7 AM $ 501.61
+0.00%
$ 7.52 million $ 201
Jun 5, 6 AM $ 501.61
+0.00%
$ 7.52 million $ 201
Jun 3, 3 PM $ 475.51
+0.00%
$ 7.13 million $ 15
Jun 3, 1 PM $ 475.51
+0.00%
$ -- $ 15
Jun 3, 12 PM $ 475.51
+0.00%
$ 7.13 million $ 15
Jun 3, 10 AM $ 475.51
+0.00%
$ 7.13 million $ 15
Jun 3, 9 AM $ 475.51
+0.00%
$ 7.13 million $ 15
Jun 3, 7 AM $ 475.51
+0.00%
$ 7.13 million $ 15
Jun 3, 6 AM $ 475.51
+0.00%
$ 7.13 million $ 15
Jun 2, 9 AM $ 455.88
+0.00%
$ 6.84 million $ 15
Jun 2, 8 AM $ 455.88
+0.00%
$ 6.84 million $ 15
Jun 2, 7 AM $ 455.88
+0.00%
$ 6.84 million $ 15
Jun 2, 5 AM $ 455.88
+0.00%
$ 6.84 million $ 15
Jun 1, 10 AM $ 455.88
+0.00%
$ 6.84 million $ 15
May 29, 8 AM $ 455.88
+0.00%
$ 6.84 million $ 15
May 29, 7 AM $ 455.88
+0.00%
$ 6.84 million $ 15
May 29, 6 AM $ 455.88
+0.00%
$ 6.84 million $ 15
May 28, 3 PM $ 455.88
+0.00%
$ 6.84 million $ 152
May 28, 12 PM $ 449.53
+0.00%
$ 6.74 million $ 135
May 28, 11 AM $ 449.53
+0.00%
$ 6.74 million $ 135
May 28, 10 AM $ 449.53
+0.00%
$ 6.74 million $ 165
May 28, 9 AM $ 449.53
+0.00%
$ 6.74 million $ 165
May 28, 8 AM $ 449.53
+0.00%
$ 6.74 million $ 165
May 27, 1 PM $ 449.53
+0.00%
$ 6.74 million $ 737
May 27, 12 PM $ 468.14
+0.00%
$ 7.02 million $ 627
May 27, 11 AM $ 469.9
+0.00%
$ -- $ 632
May 27, 2 AM $ 446.2
+0.00%
$ 6.69 million $ 572
May 27, 1 AM $ 446.2
+0.00%
$ 6.69 million $ 572