Applied Materials, Inc. xStock Historical Data

AMATx Page 6
Download
Date Close Price change Market cap Trading volume
Aug 3, 11 AM $ 503.28
-0.45%
$ 7.55 million $ 1,260
Aug 3, 10 AM $ 505.55
-0.80%
$ 7.58 million $ 1,253
Aug 3, 9 AM $ 509.63
+0.32%
$ 7.64 million $ 1,240
Aug 3, 8 AM $ 507.99
-1.63%
$ 7.62 million $ 718
Aug 3, 7 AM $ 516.42
-0.24%
$ 7.75 million $ 492
Aug 3, 6 AM $ 517.69
+0.25%
$ 7.77 million $ 492
Aug 3, 5 AM $ 516.42
+0.00%
$ 7.75 million $ 370
Aug 3, 4 AM $ 516.42
+0.00%
$ 7.75 million $ 370
Aug 3, 3 AM $ 516.42
+0.00%
$ 7.75 million $ 377
Aug 3, 2 AM $ 516.42
+0.00%
$ 7.75 million $ 377
Aug 3, 1 AM $ 516.42
+0.54%
$ 7.75 million $ 1,100
Aug 3, 12 AM $ 513.67
-0.41%
$ 7.71 million $ 1,046
Aug 2, 11 PM $ 515.79
-0.05%
$ 7.74 million $ 1,022
Aug 2, 10 PM $ 516.04
+0.00%
$ 7.74 million $ 997
Aug 2, 9 PM $ 516.04
+0.00%
$ 7.74 million $ 997
Aug 2, 8 PM $ 516.04
+0.00%
$ 7.74 million $ 997
Aug 2, 7 PM $ 516.04
+0.01%
$ 7.74 million $ 997
Aug 2, 6 PM $ 515.97
+0.00%
$ 7.74 million $ 1,046
Aug 2, 5 PM $ 515.97
+0.00%
$ 7.74 million $ 1,046
Aug 2, 4 PM $ 515.97
+0.03%
$ 7.74 million $ 1,046
Aug 2, 3 PM $ 515.83
+0.00%
$ 7.74 million $ 1,040
Aug 2, 2 PM $ 515.83
+0.28%
$ 7.74 million $ 1,040
Aug 2, 1 PM $ 514.39
-0.47%
$ 7.72 million $ 940
Aug 2, 12 PM $ 516.84
+0.00%
$ 7.75 million $ 818
Aug 2, 11 AM $ 516.84
+0.00%
$ 7.75 million $ 818
Aug 2, 10 AM $ 516.84
+0.00%
$ 7.75 million $ 818
Aug 2, 9 AM $ 516.84
+0.00%
$ 7.75 million $ 818
Aug 2, 8 AM $ 516.84
+0.00%
$ 7.75 million $ 930
Aug 2, 7 AM $ 516.84
+0.00%
$ 7.75 million $ 982
Aug 2, 6 AM $ 516.84
+0.00%
$ 7.75 million $ 1,065
Aug 2, 5 AM $ 516.84
+0.00%
$ 7.75 million $ 1,144
Aug 2, 4 AM $ 516.84
-0.57%
$ 7.75 million $ 1,153
Aug 2, 3 AM $ 519.82
+0.00%
$ 7.8 million $ 1,146
Aug 2, 2 AM $ 519.82
+1.09%
$ 7.8 million $ 1,146
Aug 2, 1 AM $ 514.2
+0.00%
$ 7.71 million $ 423
Aug 2, 12 AM $ 514.2
+1.41%
$ 7.71 million $ 423
Aug 1, 11 PM $ 507.07
+0.00%
$ 7.61 million $ 389
Aug 1, 10 PM $ 507.07
+0.00%
$ 7.61 million $ 389
Aug 1, 9 PM $ 507.07
+0.00%
$ 7.61 million $ 389
Aug 1, 8 PM $ 507.07
+0.00%
$ 7.61 million $ 389
Aug 1, 7 PM $ 507.07
-0.52%
$ 7.61 million $ 389
Aug 1, 6 PM $ 509.7
+0.00%
$ 7.65 million $ 334
Aug 1, 5 PM $ 509.7
+0.00%
$ 7.65 million $ 334
Aug 1, 4 PM $ 509.7
+0.00%
$ 7.65 million $ 334
Aug 1, 3 PM $ 509.7
+0.00%
$ 7.65 million $ 394
Aug 1, 2 PM $ 509.7
+0.00%
$ 7.65 million $ 1,302
Aug 1, 1 PM $ 509.7
+0.00%
$ 7.65 million $ 2,540
Aug 1, 12 PM $ 509.7
+0.00%
$ 7.65 million $ 10,797
Aug 1, 11 AM $ 509.7
+0.00%
$ 7.65 million $ 11,143
Aug 1, 10 AM $ 509.7
+0.00%
$ 7.65 million $ 11,771