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 27
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.

Aug 30, 11 PM $461.54
-0.46%
$6.92 million $11,113
Aug 30, 10 PM $463.66
-0.56%
$6.95 million $3,905
Aug 30, 9 PM $466.26
+0.00%
$6.99 million $3,512
Aug 30, 8 PM $466.26
-0.19%
$6.99 million $3,578
Aug 30, 7 PM $467.13
-0.18%
$7.01 million $2,085
Aug 30, 6 PM $467.98
+0.09%
$7.02 million $2,072
Aug 30, 5 PM $467.55
-0.06%
$7.01 million $2,182
Aug 30, 4 PM $467.85
+0.18%
$7.02 million $2,169
Aug 30, 3 PM $467.02
+0.00%
$7.01 million $2,110
Aug 30, 2 PM $467.02
-0.14%
$7.01 million $2,137
Aug 30, 1 PM $467.66
+0.33%
$7.01 million $2,116
Aug 30, 12 PM $466.13
+0.12%
$6.99 million $1,084
Aug 30, 11 AM $465.56
+0.05%
$6.98 million $1,512
Aug 30, 10 AM $465.33
+0.00%
$6.98 million $1,492
Aug 30, 9 AM $465.33
+0.00%
$6.98 million $1,486
Aug 30, 8 AM $465.33
+0.00%
$6.98 million $1,680
Aug 30, 7 AM $465.33
+0.18%
$6.98 million $2,002
Aug 30, 6 AM $464.51
+0.02%
$6.97 million $1,615
Aug 30, 5 AM $464.42
-0.09%
$6.97 million $1,588
Aug 30, 4 AM $464.85
+0.11%
$6.97 million $1,557
Aug 30, 3 AM $464.33
+0.00%
$6.96 million $1,597
Aug 30, 2 AM $464.33
+0.19%
$6.96 million $5,787
Aug 30, 1 AM $463.43
+0.00%
$6.95 million $7,638
Aug 30, 12 AM $463.43
+0.00%
$6.95 million $8,001
Aug 29, 11 PM $463.43
+0.00%
$6.95 million $12,512
Aug 29, 10 PM $463.43
+0.01%
$6.95 million $32,220
Aug 29, 9 PM $463.37
+0.24%
$6.95 million $37,845
Aug 29, 8 PM $462.25
+0.00%
$6.93 million $46,890
Aug 29, 7 PM $462.25
+0.05%
$6.93 million $49,077
Aug 29, 6 PM $462.04
-0.03%
$6.93 million $71,626
Aug 29, 5 PM $462.19
+0.00%
$6.93 million $72,738
Aug 29, 4 PM $462.19
+0.02%
$6.93 million $94,744
Aug 29, 3 PM $462.1
+0.10%
$6.93 million $118,938
Aug 29, 2 PM $461.63
+0.22%
$6.92 million $144,573
Aug 29, 1 PM $460.63
-0.11%
$6.91 million $162,187
Aug 29, 12 PM $461.15
-0.09%
$6.92 million $166,213
Aug 29, 11 AM $461.56
+0.21%
$6.92 million $166,150
Aug 29, 10 AM $460.59
+0.00%
$6.91 million $166,324
Aug 29, 9 AM $460.59
-0.53%
$6.91 million $166,848
Aug 29, 8 AM $463.06
+0.04%
$6.95 million $166,817
Aug 29, 7 AM $462.87
+0.00%
$6.94 million $173,276
Aug 29, 6 AM $462.87
-0.27%
$6.94 million $173,921
Aug 29, 5 AM $464.14
+0.00%
$6.96 million $173,938
Aug 29, 4 AM $464.14
-0.12%
$6.96 million $174,060
Aug 29, 3 AM $464.7
+0.08%
$6.97 million $176,000
Aug 29, 2 AM $464.35
+0.03%
$6.97 million $172,026
Aug 29, 1 AM $464.2
-0.02%
$6.96 million $170,364
Aug 29, 12 AM $464.29
+0.45%
$6.96 million $170,586
Aug 28, 11 PM $462.22
+0.01%
$6.93 million $166,266
Aug 28, 10 PM $462.19
-0.07%
$6.93 million $146,558