Applied Materials (gStocks) Historical Data

AMATG Page 2
Download
Date Close Price change Market cap Trading volume
Jul 29, 7 AM $ 462.09
-0.86%
$ -- $ 487,065
Jul 29, 6 AM $ 466.08
+0.37%
$ -- $ 495,264
Jul 29, 5 AM $ 464.67
+2.04%
$ -- $ 496,863
Jul 29, 4 AM $ 455.38
-0.25%
$ -- $ 502,740
Jul 29, 3 AM $ 456.54
-2.50%
$ -- $ 506,476
Jul 29, 2 AM $ 468.25
+0.26%
$ -- $ 513,178
Jul 29, 1 AM $ 467.02
-2.07%
$ -- $ 516,589
Jul 29, 12 AM $ 475.11
-1.72%
$ -- $ 509,158
Jul 28, 11 PM $ 483.41
+4.96%
$ -- $ 505,025
Jul 28, 10 PM $ 460.57
-2.61%
$ -- $ 505,511
Jul 28, 9 PM $ 472.92
+1.05%
$ -- $ 501,457
Jul 28, 8 PM $ 468.02
-2.38%
$ -- $ 502,987
Jul 28, 7 PM $ 479.43
+0.66%
$ -- $ 510,363
Jul 28, 6 PM $ 476.3
+0.86%
$ -- $ 508,189
Jul 28, 5 PM $ 472.24
-1.60%
$ -- $ 523,885
Jul 28, 4 PM $ 479.92
-0.07%
$ -- $ 519,981
Jul 28, 3 PM $ 480.27
+1.00%
$ -- $ 529,681
Jul 28, 2 PM $ 475.52
-0.71%
$ -- $ 512,714
Jul 28, 1 PM $ 478.9
-2.63%
$ -- $ 520,017
Jul 28, 12 PM $ 492.01
-0.58%
$ -- $ 523,387
Jul 28, 11 AM $ 494.88
+0.36%
$ -- $ 525,035
Jul 28, 10 AM $ 493.1
-0.40%
$ -- $ 524,875
Jul 28, 9 AM $ 495.88
-0.23%
$ -- $ 530,822
Jul 28, 8 AM $ 501.4
+1.55%
$ -- $ 525,732
Jul 28, 7 AM $ 496.25
-0.11%
$ -- $ 513,684
Jul 28, 6 AM $ 496.79
+0.75%
$ -- $ 500,855
Jul 28, 5 AM $ 493.08
-1.75%
$ -- $ 496,224
Jul 28, 4 AM $ 501.86
-0.61%
$ -- $ 491,626
Jul 28, 3 AM $ 504.95
+0.16%
$ -- $ 484,990
Jul 28, 2 AM $ 504.15
-0.90%
$ -- $ 474,523
Jul 28, 1 AM $ 508.74
-0.19%
$ -- $ 465,386
Jul 28, 12 AM $ 509.7
-0.64%
$ -- $ 465,188
Jul 27, 11 PM $ 512.98
+0.37%
$ -- $ 461,311
Jul 27, 10 PM $ 511.08
-0.93%
$ -- $ 443,190
Jul 27, 9 PM $ 516.03
-0.05%
$ -- $ 423,607
Jul 27, 8 PM $ 516.28
-0.13%
$ -- $ 393,845
Jul 27, 7 PM $ 516.96
+0.99%
$ -- $ 366,129
Jul 27, 6 PM $ 511.87
+0.82%
$ -- $ 347,154
Jul 27, 5 PM $ 506.15
+0.27%
$ -- $ 297,963
Jul 27, 4 PM $ 502.76
+0.94%
$ -- $ 257,450
Jul 27, 3 PM $ 498.09
-2.45%
$ -- $ 199,057
Jul 27, 2 PM $ 510.6
-3.47%
$ -- $ 181,593
Jul 27, 1 PM $ 528.93
-4.56%
$ -- $ 145,381
Jul 27, 12 PM $ 554.2
-0.10%
$ -- $ 126,094
Jul 27, 11 AM $ 554.74
-0.80%
$ -- $ 109,201
Jul 27, 10 AM $ 559.24
+0.21%
$ -- $ 91,637
Jul 27, 9 AM $ 558.05
+0.43%
$ -- $ 69,942
Jul 27, 8 AM $ 555.65
+0.10%
$ -- $ 55,459
Jul 27, 7 AM $ 555.07
+0.33%
$ -- $ 47,452
Jul 27, 6 AM $ 553.27
-0.28%
$ -- $ 41,954