Applied Materials, Inc. xStock Historical Data

AMATx Page 7
Download
Date Close Price change Market cap Trading volume
Aug 1, 10 AM $ 509.7
+0.00%
$ 7.65 million $ 11,771
Aug 1, 9 AM $ 509.7
-0.07%
$ 7.65 million $ 11,771
Aug 1, 8 AM $ 510.04
+0.26%
$ 7.65 million $ 11,660
Aug 1, 7 AM $ 508.71
-0.31%
$ 7.63 million $ 12,174
Aug 1, 6 AM $ 510.31
+0.50%
$ 7.65 million $ 12,495
Aug 1, 5 AM $ 507.79
-1.57%
$ 7.62 million $ 13,450
Aug 1, 4 AM $ 515.87
+0.00%
$ 7.74 million $ 13,705
Aug 1, 3 AM $ 515.87
+0.00%
$ 7.74 million $ 13,725
Aug 1, 2 AM $ 515.87
+0.00%
$ 7.74 million $ 13,761
Aug 1, 1 AM $ 515.87
+0.00%
$ 7.74 million $ 13,920
Aug 1, 12 AM $ 515.87
+0.00%
$ 7.74 million $ 13,991
Jul 31, 11 PM $ 515.87
+0.00%
$ 7.74 million $ 13,991
Jul 31, 10 PM $ 515.87
+0.00%
$ 7.74 million $ 13,996
Jul 31, 9 PM $ 515.87
+0.00%
$ 7.74 million $ 14,060
Jul 31, 8 PM $ 515.87
+0.00%
$ 7.74 million $ 14,148
Jul 31, 7 PM $ 515.87
+0.00%
$ 7.74 million $ 14,225
Jul 31, 6 PM $ 515.87
+0.00%
$ 7.74 million $ 14,225
Jul 31, 5 PM $ 515.87
+0.00%
$ 7.74 million $ 14,344
Jul 31, 4 PM $ 515.87
+0.95%
$ 7.74 million $ 14,344
Jul 31, 3 PM $ 511
-0.40%
$ 7.66 million $ 14,760
Jul 31, 2 PM $ 513.06
+0.58%
$ 7.7 million $ 14,175
Jul 31, 1 PM $ 510.08
-0.83%
$ 7.65 million $ 13,373
Jul 31, 12 PM $ 514.35
-1.53%
$ 7.72 million $ 6,422
Jul 31, 11 AM $ 522.34
-0.31%
$ 7.84 million $ 6,082
Jul 31, 10 AM $ 523.95
+0.00%
$ 7.86 million $ 5,453
Jul 31, 9 AM $ 523.95
+0.01%
$ 7.86 million $ 5,885
Jul 31, 8 AM $ 523.91
-0.15%
$ 7.86 million $ 6,106
Jul 31, 7 AM $ 524.72
+1.45%
$ 7.87 million $ 5,595
Jul 31, 6 AM $ 517.23
-0.22%
$ 7.76 million $ 5,191
Jul 31, 5 AM $ 518.39
+1.34%
$ 7.78 million $ 4,157
Jul 31, 4 AM $ 511.52
+0.04%
$ 7.67 million $ 3,894
Jul 31, 3 AM $ 511.35
+0.66%
$ 7.67 million $ 3,904
Jul 31, 2 AM $ 507.98
-2.88%
$ 7.62 million $ 4,590
Jul 31, 1 AM $ 523.02
+0.00%
$ 7.85 million $ 4,644
Jul 31, 12 AM $ 503.64
+0.00%
$ 7.55 million $ 13
Jul 30, 11 PM $ 503.64
+0.00%
$ 7.55 million $ 13
Jul 30, 9 PM $ 503.64
+0.00%
$ 7.55 million $ 13
Jul 30, 8 PM $ 503.64
+0.00%
$ 7.55 million $ 13
Jul 30, 4 PM $ 503.64
+0.00%
$ 7.55 million $ 23
Jul 30, 1 PM $ 451.21
+0.00%
$ 6.77 million $ 9
Jul 30, 10 AM $ 451.21
+0.00%
$ 6.77 million $ 18
Jul 30, 9 AM $ 451.21
+0.00%
$ 6.77 million $ 18
Jul 30, 8 AM $ 451.21
+0.00%
$ 6.77 million $ 18
Jul 30, 7 AM $ 451.21
+0.00%
$ 6.77 million $ 18
Jul 30, 6 AM $ 451.21
+0.00%
$ 6.77 million $ 18
Jul 30, 4 AM $ 451.21
+0.00%
$ 6.77 million $ 18
Jul 29, 6 PM $ 451.21
+0.00%
$ -- $ 18
Jul 29, 3 PM $ 464.41
+0.00%
$ 6.97 million $ 9
Jul 29, 1 PM $ 464.41
+0.00%
$ 6.97 million $ 9
Jul 29, 10 AM $ 506.71
+0.00%
$ 7.6 million $ 10