Applied Materials, Inc. xStock Historical Data

AMATx Page 5
Download
Date Close Price change Market cap Trading volume
Aug 5, 12 PM $ 540.84
-0.39%
$ 8.11 million $ 6,109
Aug 5, 11 AM $ 542.96
+0.00%
$ 8.14 million $ 6,065
Aug 5, 10 AM $ 542.96
+0.22%
$ 8.14 million $ 6,139
Aug 5, 9 AM $ 541.76
+0.00%
$ 8.13 million $ 6,684
Aug 5, 8 AM $ 541.76
-1.85%
$ 8.13 million $ 6,684
Aug 5, 7 AM $ 551.99
-0.79%
$ 8.28 million $ 6,130
Aug 5, 6 AM $ 556.37
-0.22%
$ 8.35 million $ 5,997
Aug 5, 5 AM $ 557.57
+0.95%
$ 8.36 million $ 6,796
Aug 5, 4 AM $ 552.33
-0.19%
$ 8.28 million $ 6,550
Aug 5, 3 AM $ 553.37
+0.00%
$ 8.3 million $ 6,812
Aug 5, 2 AM $ 553.37
+0.34%
$ 8.3 million $ 6,818
Aug 5, 1 AM $ 551.51
+0.41%
$ 8.27 million $ 7,418
Aug 5, 12 AM $ 549.26
+1.47%
$ 8.24 million $ 7,774
Aug 4, 11 PM $ 541.3
+0.00%
$ 8.12 million $ 8,012
Aug 4, 10 PM $ 541.3
+0.00%
$ 8.12 million $ 8,012
Aug 4, 9 PM $ 541.3
+0.00%
$ 8.12 million $ 8,012
Aug 4, 8 PM $ 541.3
-1.39%
$ 8.12 million $ 8,012
Aug 4, 7 PM $ 548.92
-0.19%
$ 8.23 million $ 6,748
Aug 4, 6 PM $ 549.99
+0.00%
$ 8.25 million $ 6,748
Aug 4, 5 PM $ 549.99
+0.58%
$ 8.25 million $ 6,748
Aug 4, 4 PM $ 546.83
+0.26%
$ 8.2 million $ 6,312
Aug 4, 3 PM $ 545.4
+0.93%
$ 8.18 million $ 6,305
Aug 4, 2 PM $ 540.39
+0.19%
$ 8.11 million $ 6,859
Aug 4, 1 PM $ 539.39
-1.16%
$ 8.09 million $ 6,248
Aug 4, 12 PM $ 545.71
+0.30%
$ 8.19 million $ 6,035
Aug 4, 11 AM $ 544.06
+0.86%
$ 8.16 million $ 6,151
Aug 4, 10 AM $ 539.43
+1.73%
$ 8.09 million $ 6,085
Aug 4, 9 AM $ 530.26
+0.00%
$ 7.95 million $ 5,543
Aug 4, 8 AM $ 530.26
+0.62%
$ 7.95 million $ 6,065
Aug 4, 7 AM $ 526.99
+0.55%
$ 7.9 million $ 6,246
Aug 4, 6 AM $ 524.11
+0.12%
$ 7.86 million $ 6,121
Aug 4, 5 AM $ 523.49
+1.23%
$ 7.85 million $ 5,308
Aug 4, 4 AM $ 517.14
+0.28%
$ 7.76 million $ 5,226
Aug 4, 3 AM $ 515.69
-0.16%
$ 7.74 million $ 5,047
Aug 4, 2 AM $ 516.54
+0.49%
$ 7.75 million $ 5,041
Aug 4, 1 AM $ 514.04
-0.33%
$ 7.71 million $ 4,334
Aug 4, 12 AM $ 515.75
-0.21%
$ 7.74 million $ 3,682
Aug 3, 11 PM $ 516.82
+0.00%
$ 7.75 million $ 3,198
Aug 3, 10 PM $ 516.82
+0.04%
$ 7.75 million $ 3,223
Aug 3, 9 PM $ 516.63
+0.00%
$ 7.75 million $ 3,223
Aug 3, 8 PM $ 516.63
+0.00%
$ 7.75 million $ 3,223
Aug 3, 7 PM $ 516.63
+0.65%
$ 7.75 million $ 3,223
Aug 3, 6 PM $ 513.3
+0.06%
$ 7.7 million $ 3,219
Aug 3, 5 PM $ 512.98
+0.22%
$ 7.69 million $ 3,219
Aug 3, 4 PM $ 511.84
+0.49%
$ 7.68 million $ 3,019
Aug 3, 3 PM $ 509.32
-1.64%
$ 7.64 million $ 2,717
Aug 3, 2 PM $ 517.8
+4.33%
$ 7.77 million $ 1,800
Aug 3, 1 PM $ 496.31
+0.63%
$ 7.44 million $ 1,266
Aug 3, 12 PM $ 493.19
-2.01%
$ 7.4 million $ 1,382
Aug 3, 11 AM $ 503.28
-0.45%
$ 7.55 million $ 1,260