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 32
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 20, 6 PM $488.62
-0.52%
$7.33 million $67,254
Aug 20, 5 PM $491.16
-0.60%
$7.37 million $69,838
Aug 20, 4 PM $494.12
-0.07%
$7.41 million $70,285
Aug 20, 3 PM $494.45
-0.30%
$7.42 million $77,222
Aug 20, 2 PM $495.93
+0.45%
$7.44 million $79,386
Aug 20, 1 PM $493.72
+0.18%
$7.41 million $94,567
Aug 20, 12 PM $492.82
+0.31%
$7.39 million $127,822
Aug 20, 11 AM $491.31
-1.15%
$7.37 million $129,105
Aug 20, 10 AM $497.05
+0.26%
$7.46 million $130,197
Aug 20, 9 AM $495.76
+0.14%
$7.44 million $133,480
Aug 20, 8 AM $495.06
-1.40%
$7.43 million $134,000
Aug 20, 7 AM $502.1
-0.38%
$7.53 million $136,228
Aug 20, 6 AM $504
+0.70%
$7.56 million $136,409
Aug 20, 5 AM $500.49
-0.04%
$7.51 million $138,011
Aug 20, 4 AM $500.66
-0.07%
$7.51 million $141,932
Aug 20, 3 AM $501.02
-0.07%
$7.52 million $140,911
Aug 20, 2 AM $501.38
-0.32%
$7.52 million $140,944
Aug 20, 1 AM $503.01
-0.23%
$7.55 million $139,034
Aug 20, 12 AM $504.15
+0.62%
$7.56 million $138,213
Aug 19, 11 PM $501.05
+0.10%
$7.52 million $136,842
Aug 19, 10 PM $500.56
+0.56%
$7.51 million $135,350
Aug 19, 9 PM $497.76
+0.07%
$7.47 million $130,655
Aug 19, 8 PM $497.39
+0.25%
$7.46 million $123,419
Aug 19, 7 PM $496.13
+0.66%
$7.44 million $123,760
Aug 19, 6 PM $492.9
-0.30%
$7.39 million $123,578
Aug 19, 5 PM $494.37
+0.07%
$7.42 million $119,810
Aug 19, 4 PM $494
+0.41%
$7.41 million $119,641
Aug 19, 3 PM $492
-0.62%
$7.38 million $117,450
Aug 19, 2 PM $495.07
-0.59%
$7.43 million $117,679
Aug 19, 1 PM $498
-4.57%
$7.47 million $111,178
Aug 19, 12 PM $521.85
+2.11%
$7.83 million $85,021
Aug 19, 11 AM $511.06
+0.09%
$7.67 million $82,295
Aug 19, 10 AM $510.6
-0.17%
$7.66 million $86,690
Aug 19, 9 AM $511.49
-1.05%
$7.67 million $90,520
Aug 19, 8 AM $516.91
+0.78%
$7.75 million $89,709
Aug 19, 7 AM $512.92
+0.00%
$7.69 million $103,764
Aug 19, 6 AM $512.94
+1.17%
$7.69 million $102,979
Aug 19, 5 AM $506.99
-0.40%
$7.6 million $101,400
Aug 19, 4 AM $508
-0.97%
$7.62 million $98,104
Aug 19, 3 AM $512.99
+0.39%
$7.69 million $98,060
Aug 19, 2 AM $511
-0.26%
$7.67 million $97,272
Aug 19, 1 AM $512.33
+0.46%
$7.68 million $98,280
Aug 19, 12 AM $509.97
+0.22%
$7.65 million $99,181
Aug 18, 11 PM $508.84
-0.03%
$7.63 million $97,123
Aug 18, 10 PM $509
-0.45%
$7.63 million $96,991
Aug 18, 9 PM $511.28
-0.27%
$7.67 million $96,444
Aug 18, 8 PM $512.66
-0.22%
$7.69 million $96,793
Aug 18, 7 PM $513.79
+1.14%
$7.71 million $96,487
Aug 18, 6 PM $507.98
+0.57%
$7.62 million $98,336
Aug 18, 5 PM $505.09
-0.57%
$7.58 million $97,799