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

Applied Materials, Inc. xStock Historical Data

AMATx Page 19
Download
Date Close Price change Market cap Trading volume

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.

Sep 16, 5 AM $425.49
+0.38%
$6.38 million $46,189
Sep 16, 4 AM $423.89
-0.21%
$6.36 million $47,048
Sep 16, 3 AM $424.77
+0.53%
$6.37 million $46,318
Sep 16, 2 AM $422.52
+0.14%
$6.34 million $44,833
Sep 16, 1 AM $421.92
-0.13%
$6.33 million $45,152
Sep 16, 12 AM $422.49
+0.02%
$6.34 million $45,262
Sep 15, 11 PM $422.39
+0.00%
$6.34 million $44,665
Sep 15, 10 PM $422.39
+0.11%
$6.34 million $45,309
Sep 15, 9 PM $421.91
+0.00%
$6.33 million $45,812
Sep 15, 8 PM $421.91
+0.15%
$6.33 million $45,857
Sep 15, 7 PM $421.29
+0.29%
$6.32 million $45,601
Sep 15, 6 PM $420.08
+0.39%
$6.3 million $50,973
Sep 15, 5 PM $418.45
-0.16%
$6.28 million $38,895
Sep 15, 4 PM $419.13
+0.27%
$6.29 million $39,985
Sep 15, 3 PM $418.01
-0.27%
$6.27 million $46,814
Sep 15, 2 PM $419.14
-1.22%
$6.29 million $52,463
Sep 15, 1 PM $424.32
-2.02%
$6.36 million $51,115
Sep 15, 12 PM $433.08
+0.31%
$6.5 million $51,983
Sep 15, 11 AM $431.74
+0.46%
$6.48 million $53,419
Sep 15, 10 AM $429.62
+0.42%
$6.44 million $54,996
Sep 15, 9 AM $427.82
+0.44%
$6.42 million $62,167
Sep 15, 8 AM $425.93
-0.49%
$6.39 million $60,799
Sep 15, 7 AM $428.02
+0.82%
$6.42 million $61,120
Sep 15, 6 AM $424.56
-0.13%
$6.37 million $60,297
Sep 15, 5 AM $425.1
-0.02%
$6.38 million $60,506
Sep 15, 4 AM $425.2
-0.33%
$6.38 million $59,106
Sep 15, 3 AM $426.62
-0.25%
$6.4 million $59,004
Sep 15, 2 AM $427.68
+0.07%
$6.42 million $61,291
Sep 15, 1 AM $427.39
+0.09%
$6.41 million $61,663
Sep 15, 12 AM $426.99
+0.02%
$6.4 million $71,165
Sep 14, 11 PM $426.92
-0.09%
$6.4 million $90,715
Sep 14, 10 PM $427.3
+0.10%
$6.41 million $108,070
Sep 14, 9 PM $426.89
+0.08%
$6.4 million $110,184
Sep 14, 8 PM $426.56
+0.41%
$6.4 million $110,316
Sep 14, 7 PM $424.82
-1.02%
$6.37 million $107,762
Sep 14, 6 PM $429.19
+0.37%
$6.44 million $102,278
Sep 14, 5 PM $427.6
-0.22%
$6.41 million $102,264
Sep 14, 4 PM $428.54
-0.26%
$6.43 million $101,201
Sep 14, 3 PM $429.64
+0.78%
$6.44 million $94,954
Sep 14, 2 PM $426.32
-0.01%
$6.39 million $88,704
Sep 14, 1 PM $426.34
+0.65%
$6.4 million $87,648
Sep 14, 12 PM $423.59
-0.35%
$6.35 million $80,589
Sep 14, 11 AM $425.07
-1.19%
$6.38 million $75,392
Sep 14, 10 AM $430.52
-0.11%
$6.46 million $72,732
Sep 14, 9 AM $431.01
-0.21%
$6.47 million $64,445
Sep 14, 8 AM $431.92
-1.18%
$6.48 million $63,313
Sep 14, 7 AM $437.09
-0.85%
$6.56 million $60,263
Sep 14, 6 AM $440.82
-0.04%
$6.61 million $57,779
Sep 14, 5 AM $440.98
+0.01%
$6.61 million $57,561
Sep 14, 4 AM $440.94
+0.00%
$6.61 million $57,655