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 2
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

Oct 21, 12 AM $418.72
+0.50%
$6.28 million $3.66 million
Oct 20, 11 PM $416.65
+0.35%
$6.25 million $3.58 million
Oct 20, 10 PM $415.19
+0.27%
$6.23 million $3.49 million
Oct 20, 9 PM $414.09
+0.95%
$6.21 million $3.58 million
Oct 20, 8 PM $410.18
+1.17%
$6.15 million $3.56 million
Oct 20, 7 PM $405.44
-0.04%
$6.08 million $3.53 million
Oct 20, 6 PM $405.6
-0.14%
$6.08 million $3.56 million
Oct 20, 5 PM $406.16
+0.60%
$6.09 million $3.6 million
Oct 20, 4 PM $403.75
-0.57%
$6.06 million $3.59 million
Oct 20, 3 PM $406.07
-0.75%
$6.09 million $3.6 million
Oct 20, 2 PM $409.13
+0.87%
$6.14 million $3.67 million
Oct 20, 1 PM $405.6
-0.45%
$6.08 million $3.63 million
Oct 20, 12 PM $407.45
+0.42%
$6.11 million $3.61 million
Oct 20, 11 AM $405.76
-0.54%
$6.09 million $3.57 million
Oct 20, 10 AM $407.97
-0.33%
$6.12 million $3.55 million
Oct 20, 9 AM $409.3
+0.11%
$6.14 million $3.52 million
Oct 20, 8 AM $408.86
+0.49%
$6.13 million $3.51 million
Oct 20, 7 AM $406.86
-0.71%
$6.1 million $3.53 million
Oct 20, 6 AM $409.75
+0.41%
$6.15 million $3.53 million
Oct 20, 5 AM $408.07
-0.24%
$6.12 million $3.5 million
Oct 20, 4 AM $409.07
-0.43%
$6.14 million $3.45 million
Oct 20, 3 AM $410.85
-0.48%
$6.16 million $3.42 million
Oct 20, 2 AM $412.84
+0.07%
$6.19 million $3.47 million
Oct 20, 1 AM $412.56
+0.83%
$6.19 million $3.55 million
Oct 20, 12 AM $409.17
-1.47%
$6.14 million $3.61 million
Oct 19, 11 PM $415.27
-0.22%
$6.23 million $3.71 million
Oct 19, 10 PM $416.19
+0.25%
$6.24 million $3.8 million
Oct 19, 9 PM $415.17
+0.02%
$6.23 million $3.69 million
Oct 19, 8 PM $415.07
+0.26%
$6.23 million $3.6 million
Oct 19, 7 PM $413.98
-0.35%
$6.21 million $3.53 million
Oct 19, 6 PM $415.42
-0.33%
$6.23 million $3.51 million
Oct 19, 5 PM $416.78
-0.89%
$6.25 million $3.47 million
Oct 19, 4 PM $420.54
-1.15%
$6.31 million $3.45 million
Oct 19, 3 PM $425.42
+0.51%
$6.38 million $3.46 million
Oct 19, 2 PM $423.25
+0.09%
$6.35 million $3.32 million
Oct 19, 1 PM $422.85
-0.74%
$6.34 million $3.24 million
Oct 19, 12 PM $426
+0.20%
$6.39 million $3.22 million
Oct 19, 11 AM $425.16
-0.16%
$6.38 million $3.15 million
Oct 19, 10 AM $425.85
+0.54%
$6.39 million $3.13 million
Oct 19, 9 AM $423.57
+0.12%
$6.35 million $3.07 million
Oct 19, 8 AM $423.06
+0.12%
$6.35 million $3.01 million
Oct 19, 7 AM $422.56
-0.23%
$6.34 million $2.89 million
Oct 19, 6 AM $423.54
+0.19%
$6.35 million $2.87 million
Oct 19, 5 AM $422.74
+0.07%
$6.34 million $2.83 million
Oct 19, 4 AM $422.47
+0.13%
$6.34 million $2.81 million
Oct 19, 3 AM $421.92
+0.12%
$6.33 million $2.76 million
Oct 19, 2 AM $421.43
+0.61%
$6.32 million $2.69 million
Oct 19, 1 AM $418.86
+0.24%
$6.28 million $2.61 million
Oct 19, 12 AM $417.86
-0.98%
$6.27 million $2.48 million
Oct 18, 11 PM $421.99
+0.81%
$6.33 million $2.44 million