Applied Materials, Inc. xStock Historical Data

AMATx Page 4
Download
Date Close Price change Market cap Trading volume
Aug 7, 1 PM $ 542.81
-1.06%
$ 8.14 million $ 8,900
Aug 7, 12 PM $ 548.65
+2.34%
$ 8.23 million $ 9,333
Aug 7, 11 AM $ 536.11
+0.00%
$ 8.04 million $ 5,991
Aug 7, 10 AM $ 536.11
+0.00%
$ 8.04 million $ 6,577
Aug 7, 9 AM $ 536.11
+0.00%
$ 8.04 million $ 6,686
Aug 7, 8 AM $ 536.11
+0.50%
$ 8.04 million $ 6,717
Aug 7, 7 AM $ 531.09
+0.00%
$ 7.97 million $ 6,106
Aug 7, 6 AM $ 531.09
+0.31%
$ 7.97 million $ 6,106
Aug 7, 5 AM $ 529.46
+0.00%
$ 7.94 million $ 6,096
Aug 7, 4 AM $ 529.46
+0.38%
$ 7.94 million $ 6,096
Aug 7, 3 AM $ 527.47
+0.14%
$ 7.91 million $ 6,278
Aug 7, 2 AM $ 526.72
+0.00%
$ 7.9 million $ 6,268
Aug 7, 1 AM $ 526.72
-1.01%
$ 7.9 million $ 6,268
Aug 7, 12 AM $ 532.12
-0.08%
$ 7.98 million $ 6,508
Aug 6, 11 PM $ 532.52
+0.00%
$ 7.99 million $ 6,553
Aug 6, 10 PM $ 532.52
+0.00%
$ 7.99 million $ 6,690
Aug 6, 9 PM $ 532.52
+0.00%
$ 7.99 million $ 6,690
Aug 6, 8 PM $ 532.52
+0.00%
$ 7.99 million $ 6,690
Aug 6, 7 PM $ 532.52
+0.34%
$ 7.99 million $ 6,795
Aug 6, 6 PM $ 530.7
-0.37%
$ 7.96 million $ 6,293
Aug 6, 5 PM $ 532.67
+0.00%
$ 7.99 million $ 5,298
Aug 6, 4 PM $ 532.67
-0.94%
$ 7.99 million $ 5,305
Aug 6, 3 PM $ 537.75
+0.46%
$ 8.07 million $ 5,438
Aug 6, 2 PM $ 535.27
+1.86%
$ 8.03 million $ 5,187
Aug 6, 1 PM $ 525.51
-1.80%
$ 7.88 million $ 4,239
Aug 6, 12 PM $ 535.12
+0.00%
$ 8.03 million $ 4,298
Aug 6, 11 AM $ 535.12
-0.73%
$ 8.03 million $ 4,348
Aug 6, 10 AM $ 539.06
+0.76%
$ 8.09 million $ 3,762
Aug 6, 9 AM $ 534.99
+0.00%
$ 8.02 million $ 3,662
Aug 6, 8 AM $ 534.99
+0.00%
$ 8.02 million $ 3,631
Aug 6, 7 AM $ 534.99
+0.00%
$ 8.02 million $ 4,231
Aug 6, 6 AM $ 534.99
+0.00%
$ 8.02 million $ 4,489
Aug 6, 5 AM $ 534.99
+0.00%
$ 8.02 million $ 4,503
Aug 6, 4 AM $ 534.99
+1.14%
$ 8.02 million $ 4,830
Aug 6, 3 AM $ 528.94
+0.00%
$ 7.93 million $ 4,662
Aug 6, 2 AM $ 528.94
+0.00%
$ 7.93 million $ 4,662
Aug 6, 1 AM $ 528.94
-0.55%
$ 7.93 million $ 4,770
Aug 6, 12 AM $ 531.89
-0.56%
$ 7.98 million $ 4,848
Aug 5, 11 PM $ 534.9
+0.57%
$ 8.02 million $ 5,066
Aug 5, 10 PM $ 531.87
+0.00%
$ 7.98 million $ 4,930
Aug 5, 9 PM $ 531.87
+0.00%
$ 7.98 million $ 4,930
Aug 5, 8 PM $ 531.87
-0.86%
$ 7.98 million $ 4,930
Aug 5, 7 PM $ 536.49
-1.45%
$ 8.05 million $ 6,089
Aug 5, 6 PM $ 544.36
+0.00%
$ 8.17 million $ 6,079
Aug 5, 5 PM $ 544.36
+0.27%
$ 8.17 million $ 6,079
Aug 5, 4 PM $ 542.87
+2.08%
$ 8.14 million $ 6,709
Aug 5, 3 PM $ 531.82
+0.00%
$ 7.98 million $ 6,860
Aug 5, 2 PM $ 531.82
-4.05%
$ 7.98 million $ 7,223
Aug 5, 1 PM $ 554.26
+2.48%
$ 8.31 million $ 7,166
Aug 5, 12 PM $ 540.84
-0.39%
$ 8.11 million $ 6,109