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 30
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 24, 8 PM $483.4
-0.12%
$7.25 million $52,160
Aug 24, 7 PM $484
-0.23%
$7.26 million $51,722
Aug 24, 6 PM $485.1
+0.29%
$7.28 million $51,269
Aug 24, 5 PM $483.71
+0.21%
$7.26 million $50,847
Aug 24, 4 PM $482.7
+0.25%
$7.24 million $48,817
Aug 24, 3 PM $481.5
+1.06%
$7.22 million $45,510
Aug 24, 2 PM $476.44
-0.48%
$7.15 million $41,766
Aug 24, 1 PM $478.73
-0.23%
$7.18 million $39,108
Aug 24, 12 PM $479.82
-0.66%
$7.2 million $24,292
Aug 24, 11 AM $483.01
+0.21%
$7.25 million $23,499
Aug 24, 10 AM $482.01
-0.62%
$7.23 million $23,158
Aug 24, 9 AM $484.99
+0.29%
$7.27 million $22,334
Aug 24, 8 AM $484.21
+0.46%
$7.26 million $21,752
Aug 24, 7 AM $482
+1.05%
$7.23 million $21,130
Aug 24, 6 AM $477.01
-1.20%
$7.16 million $20,421
Aug 24, 5 AM $482.8
-0.45%
$7.24 million $18,702
Aug 24, 4 AM $485
+0.00%
$7.28 million $17,939
Aug 24, 3 AM $485
-0.44%
$7.28 million $17,948
Aug 24, 2 AM $487.14
-0.38%
$7.31 million $17,377
Aug 24, 1 AM $489
-0.55%
$7.33 million $16,835
Aug 24, 12 AM $491.71
+0.24%
$7.38 million $16,607
Aug 23, 11 PM $490.13
+0.58%
$7.35 million $4,216
Aug 23, 10 PM $487.31
-0.59%
$7.31 million $3,751
Aug 23, 9 PM $490.2
+0.04%
$7.35 million $3,514
Aug 23, 8 PM $490
+0.41%
$7.35 million $3,352
Aug 23, 7 PM $488
-0.41%
$7.32 million $3,311
Aug 23, 6 PM $489.99
+0.20%
$7.35 million $3,236
Aug 23, 5 PM $489
-0.14%
$7.33 million $3,162
Aug 23, 4 PM $489.69
-0.02%
$7.35 million $3,079
Aug 23, 3 PM $489.77
+0.11%
$7.35 million $3,079
Aug 23, 2 PM $489.24
-0.42%
$7.34 million $2,916
Aug 23, 1 PM $491.31
+0.10%
$7.37 million $2,540
Aug 23, 12 PM $490.81
+0.17%
$7.36 million $2,368
Aug 23, 11 AM $490
+0.00%
$7.35 million $2,271
Aug 23, 10 AM $490
-0.19%
$7.35 million $3,682
Aug 23, 9 AM $490.94
+0.26%
$7.36 million $3,585
Aug 23, 8 AM $489.68
+0.09%
$7.35 million $3,769
Aug 23, 7 AM $489.26
+0.41%
$7.34 million $3,735
Aug 23, 6 AM $487.26
-0.52%
$7.31 million $3,555
Aug 23, 5 AM $489.8
-0.40%
$7.35 million $3,264
Aug 23, 4 AM $491.75
+0.16%
$7.38 million $3,603
Aug 23, 3 AM $490.95
+0.09%
$7.36 million $3,581
Aug 23, 2 AM $490.53
-0.27%
$7.36 million $3,677
Aug 23, 1 AM $491.85
+0.17%
$7.38 million $7,412
Aug 23, 12 AM $491.02
+0.01%
$7.37 million $7,530
Aug 22, 11 PM $490.95
-0.07%
$7.36 million $7,630
Aug 22, 10 PM $491.31
+0.31%
$7.37 million $8,232
Aug 22, 9 PM $489.79
+0.00%
$7.35 million $11,687
Aug 22, 8 PM $489.79
+0.00%
$7.35 million $11,776
Aug 22, 7 PM $489.79
+0.00%
$7.35 million $13,414