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

Applied Materials, Inc. xStock Historical Data

AMATx Page 29
Download
Date Close Price change Market cap Trading volume

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

Aug 26, 9 PM $488.63
+1.31%
$7.33 million $44,366
Aug 26, 8 PM $482.33
+0.62%
$7.23 million $15,175
Aug 26, 7 PM $479.37
+0.15%
$7.19 million $14,466
Aug 26, 6 PM $478.63
+0.13%
$7.18 million $16,028
Aug 26, 5 PM $478.03
+0.03%
$7.17 million $12,578
Aug 26, 4 PM $477.9
-0.31%
$7.17 million $11,838
Aug 26, 3 PM $479.37
-0.06%
$7.19 million $14,565
Aug 26, 2 PM $479.65
+0.68%
$7.19 million $17,598
Aug 26, 1 PM $476.43
-0.12%
$7.15 million $17,404
Aug 26, 12 PM $477.01
-0.38%
$7.16 million $20,545
Aug 26, 11 AM $478.82
-0.24%
$7.18 million $20,749
Aug 26, 10 AM $479.95
+0.12%
$7.2 million $21,332
Aug 26, 9 AM $479.37
+0.00%
$7.19 million $21,609
Aug 26, 8 AM $479.36
+0.31%
$7.19 million $28,517
Aug 26, 7 AM $477.9
-0.16%
$7.17 million $29,869
Aug 26, 6 AM $478.65
-0.28%
$7.18 million $30,111
Aug 26, 5 AM $480.01
+0.00%
$7.2 million $30,441
Aug 26, 4 AM $480.01
+0.01%
$7.2 million $31,826
Aug 26, 3 AM $479.96
+0.52%
$7.2 million $31,828
Aug 26, 2 AM $477.48
+0.82%
$7.16 million $30,416
Aug 26, 1 AM $473.59
-0.15%
$7.1 million $31,096
Aug 26, 12 AM $474.29
-1.04%
$7.11 million $30,868
Aug 25, 11 PM $479.29
-0.36%
$7.19 million $30,684
Aug 25, 10 PM $481
+0.07%
$7.21 million $30,323
Aug 25, 9 PM $480.67
-0.02%
$7.21 million $31,390
Aug 25, 8 PM $480.78
+0.20%
$7.21 million $31,342
Aug 25, 7 PM $479.83
+0.31%
$7.2 million $31,796
Aug 25, 6 PM $478.35
-0.10%
$7.18 million $30,700
Aug 25, 5 PM $478.83
-0.04%
$7.18 million $30,964
Aug 25, 4 PM $479
-0.26%
$7.18 million $33,007
Aug 25, 3 PM $480.24
-0.16%
$7.2 million $33,567
Aug 25, 2 PM $481
-1.19%
$7.21 million $34,327
Aug 25, 1 PM $486.8
-2.02%
$7.3 million $35,240
Aug 25, 12 PM $496.85
+0.15%
$7.45 million $46,013
Aug 25, 11 AM $496.11
+0.22%
$7.44 million $46,027
Aug 25, 10 AM $495.01
-0.49%
$7.43 million $45,022
Aug 25, 9 AM $497.45
+1.44%
$7.46 million $45,403
Aug 25, 8 AM $490.41
-0.12%
$7.36 million $38,896
Aug 25, 7 AM $491
+0.04%
$7.37 million $38,427
Aug 25, 6 AM $490.78
-0.25%
$7.36 million $39,236
Aug 25, 5 AM $492
+0.55%
$7.38 million $40,821
Aug 25, 4 AM $489.33
+0.21%
$7.34 million $40,377
Aug 25, 3 AM $488.29
+0.89%
$7.32 million $40,003
Aug 25, 2 AM $484
-0.36%
$7.26 million $40,355
Aug 25, 1 AM $485.75
+0.57%
$7.29 million $40,161
Aug 25, 12 AM $483
+0.00%
$7.25 million $40,156
Aug 24, 11 PM $483
-0.30%
$7.25 million $52,446
Aug 24, 10 PM $484.44
+0.17%
$7.27 million $52,799
Aug 24, 9 PM $483.61
+0.04%
$7.25 million $52,033
Aug 24, 8 PM $483.4
-0.12%
$7.25 million $52,160