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 31
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 22, 7 PM $489.79
+0.00%
$7.35 million $13,414
Aug 22, 6 PM $489.79
+0.00%
$7.35 million $14,367
Aug 22, 5 PM $489.79
+0.00%
$7.35 million $14,459
Aug 22, 4 PM $489.79
+0.00%
$7.35 million $15,579
Aug 22, 3 PM $489.8
+0.00%
$7.35 million $15,702
Aug 22, 2 PM $489.8
+0.00%
$7.35 million $18,898
Aug 22, 1 PM $489.8
+0.00%
$7.35 million $23,401
Aug 22, 12 PM $489.8
-0.04%
$7.35 million $31,089
Aug 22, 11 AM $489.99
-0.11%
$7.35 million $35,652
Aug 22, 10 AM $490.53
-0.13%
$7.36 million $36,250
Aug 22, 9 AM $491.19
+0.04%
$7.37 million $36,500
Aug 22, 8 AM $491
-0.21%
$7.37 million $37,373
Aug 22, 7 AM $492.05
-0.13%
$7.38 million $59,405
Aug 22, 6 AM $492.68
-0.07%
$7.39 million $62,268
Aug 22, 5 AM $493.01
-0.19%
$7.4 million $62,624
Aug 22, 4 AM $493.97
+0.23%
$7.41 million $62,196
Aug 22, 3 AM $492.82
-0.15%
$7.39 million $62,349
Aug 22, 2 AM $493.57
-0.29%
$7.4 million $62,921
Aug 22, 1 AM $495.01
+0.14%
$7.43 million $60,657
Aug 22, 12 AM $494.34
+0.38%
$7.42 million $61,344
Aug 21, 11 PM $492.49
-0.04%
$7.39 million $61,954
Aug 21, 10 PM $492.69
+0.10%
$7.39 million $61,287
Aug 21, 9 PM $492.22
-0.04%
$7.38 million $57,745
Aug 21, 8 PM $492.43
+0.23%
$7.39 million $57,656
Aug 21, 7 PM $491.31
-0.14%
$7.37 million $56,500
Aug 21, 6 PM $492
+0.02%
$7.38 million $76,693
Aug 21, 5 PM $491.91
+0.74%
$7.38 million $78,491
Aug 21, 4 PM $488.3
+0.06%
$7.32 million $78,255
Aug 21, 3 PM $488
+0.87%
$7.32 million $79,325
Aug 21, 2 PM $483.81
-1.26%
$7.26 million $84,247
Aug 21, 1 PM $490
-3.10%
$7.35 million $93,152
Aug 21, 12 PM $505.68
+0.35%
$7.59 million $91,164
Aug 21, 11 AM $503.89
+0.29%
$7.56 million $88,715
Aug 21, 10 AM $502.43
-0.17%
$7.54 million $87,444
Aug 21, 9 AM $503.28
+0.51%
$7.55 million $87,111
Aug 21, 8 AM $500.72
-0.46%
$7.51 million $87,157
Aug 21, 7 AM $503.04
+0.67%
$7.55 million $67,227
Aug 21, 6 AM $499.69
+0.30%
$7.5 million $64,760
Aug 21, 5 AM $498.2
+0.27%
$7.47 million $64,623
Aug 21, 4 AM $496.85
-0.07%
$7.45 million $64,603
Aug 21, 3 AM $497.19
-0.47%
$7.46 million $65,554
Aug 21, 2 AM $499.54
+0.31%
$7.49 million $65,710
Aug 21, 1 AM $498
+0.18%
$7.47 million $66,450
Aug 21, 12 AM $497.09
+0.42%
$7.46 million $67,241
Aug 20, 11 PM $495
-0.02%
$7.42 million $70,013
Aug 20, 10 PM $495.11
-0.14%
$7.43 million $72,033
Aug 20, 9 PM $495.82
+0.02%
$7.44 million $77,766
Aug 20, 8 PM $495.73
-0.07%
$7.44 million $85,496
Aug 20, 7 PM $496.08
+1.53%
$7.44 million $85,264
Aug 20, 6 PM $488.62
-0.52%
$7.33 million $67,254