Applied Materials, Inc. xStock Historical Data

AMATx Page 3
Download
Date Close Price change Market cap Trading volume
Aug 9, 2 PM $ 541.6
+0.00%
$ 8.12 million $ 2,148
Aug 9, 1 PM $ 541.6
-0.14%
$ 8.12 million $ 2,156
Aug 9, 12 PM $ 542.34
+0.00%
$ 8.14 million $ 2,006
Aug 9, 11 AM $ 542.34
+0.00%
$ 8.14 million $ 2,006
Aug 9, 10 AM $ 542.34
+0.00%
$ 8.14 million $ 2,006
Aug 9, 9 AM $ 542.34
+0.00%
$ 8.14 million $ 2,006
Aug 9, 8 AM $ 542.34
+0.00%
$ 8.14 million $ 2,006
Aug 9, 7 AM $ 542.34
+0.08%
$ 8.14 million $ 3,124
Aug 9, 6 AM $ 541.93
+0.45%
$ 8.13 million $ 2,497
Aug 9, 5 AM $ 539.52
+0.00%
$ 8.09 million $ 2,421
Aug 9, 4 AM $ 539.52
-0.04%
$ 8.09 million $ 2,421
Aug 9, 3 AM $ 539.71
-0.10%
$ 8.1 million $ 2,818
Aug 9, 2 AM $ 540.23
+0.05%
$ 8.1 million $ 2,768
Aug 9, 1 AM $ 539.94
+0.00%
$ 8.1 million $ 2,093
Aug 9, 12 AM $ 539.94
+0.00%
$ 8.1 million $ 2,093
Aug 8, 11 PM $ 539.94
+0.00%
$ 8.1 million $ 2,099
Aug 8, 10 PM $ 539.94
+0.00%
$ 8.1 million $ 2,099
Aug 8, 9 PM $ 539.94
+0.00%
$ 8.1 million $ 2,099
Aug 8, 8 PM $ 539.94
+0.00%
$ 8.1 million $ 2,099
Aug 8, 7 PM $ 539.94
+0.00%
$ 8.1 million $ 2,099
Aug 8, 6 PM $ 539.94
+0.00%
$ 8.1 million $ 4,091
Aug 8, 5 PM $ 539.94
-0.25%
$ 8.1 million $ 4,091
Aug 8, 4 PM $ 541.28
+0.13%
$ 8.12 million $ 3,534
Aug 8, 3 PM $ 540.58
+0.00%
$ 8.11 million $ 3,534
Aug 8, 2 PM $ 540.58
-0.05%
$ 8.11 million $ 3,534
Aug 8, 1 PM $ 540.87
+0.00%
$ 8.11 million $ 3,757
Aug 8, 12 PM $ 540.87
+0.00%
$ 8.11 million $ 4,540
Aug 8, 11 AM $ 540.87
+0.00%
$ 8.11 million $ 7,882
Aug 8, 10 AM $ 540.87
+0.00%
$ 8.11 million $ 7,882
Aug 8, 9 AM $ 540.87
+0.00%
$ 8.11 million $ 7,882
Aug 8, 8 AM $ 540.87
-0.11%
$ 8.11 million $ 7,882
Aug 8, 7 AM $ 541.45
+0.00%
$ 8.12 million $ 7,376
Aug 8, 6 AM $ 541.45
+0.00%
$ 8.12 million $ 7,376
Aug 8, 5 AM $ 541.45
+0.00%
$ 8.12 million $ 7,385
Aug 8, 4 AM $ 541.45
-0.31%
$ 8.12 million $ 7,385
Aug 8, 3 AM $ 543.11
+0.00%
$ 8.15 million $ 7,006
Aug 8, 2 AM $ 543.11
+0.00%
$ 8.15 million $ 7,016
Aug 8, 1 AM $ 543.11
+0.00%
$ 8.15 million $ 7,016
Aug 8, 12 AM $ 543.11
+0.98%
$ 8.15 million $ 7,048
Aug 7, 11 PM $ 537.83
+0.00%
$ 8.07 million $ 7,082
Aug 7, 10 PM $ 537.83
+0.00%
$ 8.07 million $ 7,082
Aug 7, 9 PM $ 537.83
+0.00%
$ 8.07 million $ 7,082
Aug 7, 8 PM $ 537.83
+0.00%
$ 8.07 million $ 7,082
Aug 7, 7 PM $ 537.83
-0.33%
$ 8.07 million $ 7,082
Aug 7, 6 PM $ 539.63
+0.00%
$ 8.09 million $ 5,611
Aug 7, 5 PM $ 539.63
+0.00%
$ 8.09 million $ 6,606
Aug 7, 4 PM $ 539.63
-0.05%
$ 8.09 million $ 6,606
Aug 7, 3 PM $ 539.88
+0.00%
$ 8.1 million $ 6,630
Aug 7, 2 PM $ 539.88
-0.54%
$ 8.1 million $ 6,881
Aug 7, 1 PM $ 542.81
-1.06%
$ 8.14 million $ 8,900