Applied Materials (gStocks) Historical Data

AMATG Page 4
Download
Date Close Price change Market cap Trading volume
Jul 25, 5 AM $ 541.59
+0.32%
$ -- $ 561,286
Jul 25, 4 AM $ 539.87
-0.32%
$ -- $ 596,974
Jul 25, 3 AM $ 541.59
+0.54%
$ -- $ 611,934
Jul 25, 2 AM $ 538.69
+0.00%
$ -- $ 648,598
Jul 25, 1 AM $ 538.69
+0.00%
$ -- $ 668,047
Jul 25, 12 AM $ 538.69
+0.18%
$ -- $ 701,238
Jul 24, 11 PM $ 537.7
-0.36%
$ -- $ 724,935
Jul 24, 10 PM $ 538.63
-0.24%
$ -- $ 720,606
Jul 24, 9 PM $ 539.91
+0.16%
$ -- $ 697,069
Jul 24, 8 PM $ 539.05
+0.64%
$ -- $ 699,134
Jul 24, 7 PM $ 535.64
-0.23%
$ -- $ 678,131
Jul 24, 6 PM $ 535.96
-1.89%
$ -- $ 681,615
Jul 24, 5 PM $ 546.28
-0.35%
$ -- $ 679,561
Jul 24, 4 PM $ 548.18
-0.50%
$ -- $ 705,502
Jul 24, 3 PM $ 550.93
+1.34%
$ -- $ 688,581
Jul 24, 2 PM $ 543.66
-0.76%
$ -- $ 706,037
Jul 24, 1 PM $ 547.81
-2.44%
$ -- $ 730,215
Jul 24, 12 PM $ 564.14
+0.13%
$ -- $ 735,820
Jul 24, 11 AM $ 563.4
+0.02%
$ -- $ 738,673
Jul 24, 10 AM $ 563.31
-0.18%
$ -- $ 763,359
Jul 24, 9 AM $ 564.34
+0.98%
$ -- $ 773,623
Jul 24, 8 AM $ 558.84
-0.44%
$ -- $ 774,714
Jul 24, 7 AM $ 561.3
+1.30%
$ -- $ 778,009
Jul 24, 6 AM $ 554.11
-1.20%
$ -- $ 769,311
Jul 24, 5 AM $ 560.83
+0.34%
$ -- $ 785,360
Jul 24, 4 AM $ 558.94
+0.80%
$ -- $ 766,798
Jul 24, 3 AM $ 554.51
-0.70%
$ -- $ 766,216
Jul 24, 2 AM $ 558.43
-1.14%
$ -- $ 762,607
Jul 24, 1 AM $ 564.85
-0.49%
$ -- $ 769,619
Jul 24, 12 AM $ 567.63
-1.31%
$ -- $ 768,354
Jul 23, 11 PM $ 575.17
+0.17%
$ -- $ 751,263
Jul 23, 10 PM $ 574.22
+0.27%
$ -- $ 752,723
Jul 23, 9 PM $ 572.66
-0.71%
$ -- $ 770,857
Jul 23, 8 PM $ 576.73
+3.06%
$ -- $ 775,861
Jul 23, 7 PM $ 559.58
+0.16%
$ -- $ 801,202
Jul 23, 6 PM $ 558.69
-0.24%
$ -- $ 800,572
Jul 23, 5 PM $ 560.05
-0.95%
$ -- $ 800,522
Jul 23, 4 PM $ 566.16
+0.18%
$ -- $ 763,613
Jul 23, 3 PM $ 565.67
-0.64%
$ -- $ 773,717
Jul 23, 2 PM $ 569.33
+1.12%
$ -- $ 757,114
Jul 23, 1 PM $ 563.05
+3.30%
$ -- $ 774,464
Jul 23, 12 PM $ 545.08
-1.18%
$ -- $ 756,612
Jul 23, 11 AM $ 551.61
-1.15%
$ -- $ 746,372
Jul 23, 10 AM $ 558.05
+0.26%
$ -- $ 728,757
Jul 23, 9 AM $ 556.63
-0.11%
$ -- $ 719,894
Jul 23, 8 AM $ 557.24
+1.45%
$ -- $ 717,076
Jul 23, 7 AM $ 549.28
-0.95%
$ -- $ 719,851
Jul 23, 6 AM $ 555.84
+0.21%
$ -- $ 726,165
Jul 23, 5 AM $ 554.69
-0.44%
$ -- $ 706,548
Jul 23, 4 AM $ 557.14
+0.18%
$ -- $ 719,920