Applied Materials, Inc. xStock Historical Data

AMATx Page 2
Download
Date Close Price change Market cap Trading volume
Aug 11, 3 PM $ 529.06
-0.90%
$ 7.94 million $ 3,392
Aug 11, 2 PM $ 533.84
+0.93%
$ 8.01 million $ 3,489
Aug 11, 1 PM $ 528.93
-1.22%
$ 7.93 million $ 6,385
Aug 11, 12 PM $ 535.48
+0.33%
$ 8.03 million $ 6,264
Aug 11, 11 AM $ 533.71
+0.59%
$ 8.01 million $ 6,853
Aug 11, 10 AM $ 530.56
+0.55%
$ 7.96 million $ 8,256
Aug 11, 9 AM $ 527.67
+0.00%
$ 7.92 million $ 8,306
Aug 11, 8 AM $ 527.67
-0.24%
$ 7.92 million $ 8,506
Aug 11, 7 AM $ 528.93
+0.31%
$ 7.93 million $ 7,972
Aug 11, 6 AM $ 527.31
-0.31%
$ 7.91 million $ 8,424
Aug 11, 5 AM $ 528.93
-0.28%
$ 7.93 million $ 8,424
Aug 11, 4 AM $ 530.44
-0.18%
$ 7.96 million $ 8,419
Aug 11, 3 AM $ 531.38
+0.15%
$ 7.97 million $ 8,440
Aug 11, 2 AM $ 530.56
+0.11%
$ 7.96 million $ 8,430
Aug 11, 1 AM $ 530
+0.51%
$ 7.95 million $ 8,516
Aug 11, 12 AM $ 527.31
+0.97%
$ 7.91 million $ 8,953
Aug 10, 11 PM $ 522.22
-0.35%
$ 7.83 million $ 9,823
Aug 10, 10 PM $ 524.08
+0.00%
$ 7.86 million $ 9,795
Aug 10, 9 PM $ 524.08
+0.00%
$ 7.86 million $ 10,936
Aug 10, 8 PM $ 524.08
-0.61%
$ 7.86 million $ 10,936
Aug 10, 7 PM $ 527.31
-0.31%
$ 7.91 million $ 10,916
Aug 10, 6 PM $ 528.97
+0.00%
$ 7.93 million $ 10,826
Aug 10, 5 PM $ 528.97
-0.30%
$ 7.93 million $ 10,841
Aug 10, 4 PM $ 530.57
-0.31%
$ 7.96 million $ 10,600
Aug 10, 3 PM $ 532.2
-0.88%
$ 7.98 million $ 10,886
Aug 10, 2 PM $ 536.95
-1.26%
$ 8.05 million $ 11,020
Aug 10, 1 PM $ 543.78
-1.82%
$ 8.16 million $ 7,997
Aug 10, 12 PM $ 553.85
-0.81%
$ 8.31 million $ 7,213
Aug 10, 11 AM $ 558.35
+0.98%
$ 8.38 million $ 6,604
Aug 10, 10 AM $ 552.92
-0.51%
$ 8.29 million $ 5,140
Aug 10, 9 AM $ 555.77
+0.40%
$ 8.34 million $ 5,070
Aug 10, 8 AM $ 553.56
+0.80%
$ 8.3 million $ 4,870
Aug 10, 7 AM $ 549.14
+0.68%
$ 8.24 million $ 4,692
Aug 10, 6 AM $ 545.45
+0.31%
$ 8.18 million $ 4,847
Aug 10, 5 AM $ 543.78
+0.31%
$ 8.16 million $ 4,903
Aug 10, 4 AM $ 542.11
+0.14%
$ 8.13 million $ 4,883
Aug 10, 3 AM $ 541.33
+0.00%
$ 8.12 million $ 4,843
Aug 10, 2 AM $ 541.33
-0.43%
$ 8.12 million $ 4,893
Aug 10, 1 AM $ 543.67
-0.07%
$ 8.16 million $ 5,462
Aug 10, 12 AM $ 544.07
+0.05%
$ 8.16 million $ 4,806
Aug 9, 11 PM $ 543.78
+0.44%
$ 8.16 million $ 3,876
Aug 9, 10 PM $ 541.42
-0.43%
$ 8.12 million $ 3,856
Aug 9, 9 PM $ 543.78
+0.00%
$ 8.16 million $ 2,714
Aug 9, 8 PM $ 543.78
+0.01%
$ 8.16 million $ 2,714
Aug 9, 7 PM $ 543.72
+0.00%
$ 8.16 million $ 2,694
Aug 9, 6 PM $ 543.72
+0.39%
$ 8.16 million $ 2,694
Aug 9, 5 PM $ 541.6
+0.00%
$ 8.12 million $ 2,679
Aug 9, 4 PM $ 541.6
+0.00%
$ 8.12 million $ 3,237
Aug 9, 3 PM $ 541.6
+0.00%
$ 8.12 million $ 2,639
Aug 9, 2 PM $ 541.6
+0.00%
$ 8.12 million $ 2,148