Applied Materials (gStocks) Historical Data

AMATG Page 10
Download
Date Close Price change Market cap Trading volume
Jul 12, 11 PM $ 603.2
+0.00%
$ -- $ 124,340
Jul 12, 10 PM $ 603.2
-0.02%
$ -- $ 122,621
Jul 12, 9 PM $ 603.3
-0.31%
$ -- $ 114,053
Jul 12, 8 PM $ 605.2
-0.05%
$ -- $ 111,949
Jul 12, 7 PM $ 605.5
+0.36%
$ -- $ 108,232
Jul 12, 6 PM $ 603.3
+0.02%
$ -- $ 107,465
Jul 12, 5 PM $ 603.2
-0.02%
$ -- $ 105,545
Jul 12, 4 PM $ 603.3
+0.02%
$ -- $ 104,848
Jul 12, 3 PM $ 603.2
-0.45%
$ -- $ 99,929
Jul 12, 2 PM $ 605.4
-0.08%
$ -- $ 98,431
Jul 12, 1 PM $ 605.6
-0.08%
$ -- $ 102,890
Jul 12, 12 PM $ 606.1
+0.10%
$ -- $ 102,207
Jul 12, 11 AM $ 605.5
+0.36%
$ -- $ 102,805
Jul 12, 10 AM $ 603.3
+0.00%
$ -- $ 98,343
Jul 12, 9 AM $ 603.3
+0.00%
$ -- $ 97,576
Jul 12, 8 AM $ 603.3
+0.00%
$ -- $ 97,482
Jul 12, 7 AM $ 603.3
-0.03%
$ -- $ 95,285
Jul 12, 6 AM $ 603.5
+0.03%
$ -- $ 92,914
Jul 12, 5 AM $ 603.3
-0.03%
$ -- $ 90,028
Jul 12, 4 AM $ 603.5
+0.03%
$ -- $ 87,473
Jul 12, 3 AM $ 603.6
+0.03%
$ -- $ 89,629
Jul 12, 2 AM $ 603.2
-0.08%
$ -- $ 87,958
Jul 12, 1 AM $ 603.8
-0.30%
$ -- $ 82,545
Jul 12, 12 AM $ 605.6
-0.02%
$ -- $ 86,821
Jul 11, 11 PM $ 604.6
-0.23%
$ -- $ 85,381
Jul 11, 10 PM $ 606
+0.31%
$ -- $ 98,118
Jul 11, 9 PM $ 604.1
+0.00%
$ -- $ 111,488
Jul 11, 8 PM $ 606.2
+0.35%
$ -- $ 129,899
Jul 11, 7 PM $ 604.1
+0.00%
$ -- $ 141,888
Jul 11, 6 PM $ 604.1
-0.25%
$ -- $ 174,597
Jul 11, 5 PM $ 605.6
-0.08%
$ -- $ 202,559
Jul 11, 4 PM $ 605.6
+0.25%
$ -- $ 241,449
Jul 11, 3 PM $ 605.5
+0.08%
$ -- $ 273,455
Jul 11, 2 PM $ 605
+0.30%
$ -- $ 292,678
Jul 11, 1 PM $ 603.2
-0.54%
$ -- $ 328,114
Jul 11, 12 PM $ 606.5
+0.00%
$ -- $ 349,766
Jul 11, 11 AM $ 606.5
+0.00%
$ -- $ 371,099
Jul 11, 10 AM $ 606.5
+0.13%
$ -- $ 383,015
Jul 11, 9 AM $ 604.9
+0.15%
$ -- $ 405,209
Jul 11, 8 AM $ 604
+0.02%
$ -- $ 427,450
Jul 11, 7 AM $ 603.9
-0.41%
$ -- $ 442,112
Jul 11, 6 AM $ 606.4
+0.38%
$ -- $ 474,156
Jul 11, 5 AM $ 604.1
-0.07%
$ -- $ 487,343
Jul 11, 4 AM $ 604.5
-0.08%
$ -- $ 505,931
Jul 11, 3 AM $ 605
+0.03%
$ -- $ 520,497
Jul 11, 2 AM $ 604
+0.00%
$ -- $ 541,159
Jul 11, 1 AM $ 604
-0.15%
$ -- $ 551,275
Jul 11, 12 AM $ 604.9
+0.10%
$ -- $ 558,859
Jul 10, 11 PM $ 604.3
-0.26%
$ -- $ 576,347
Jul 10, 10 PM $ 605.9
+0.30%
$ -- $ 567,885