Applied Materials (gStocks) Historical Data

AMATG Page 5
Download
Date Close Price change Market cap Trading volume
Jul 23, 4 AM $ 557.14
+0.18%
$ -- $ 719,920
Jul 23, 3 AM $ 556.13
+0.68%
$ -- $ 737,530
Jul 23, 2 AM $ 553.49
-1.77%
$ -- $ 730,837
Jul 23, 1 AM $ 563.44
-0.01%
$ -- $ 727,279
Jul 23, 12 AM $ 563.51
+0.82%
$ -- $ 721,680
Jul 22, 11 PM $ 558.9
-0.08%
$ -- $ 726,564
Jul 22, 10 PM $ 559.35
-0.36%
$ -- $ 716,235
Jul 22, 9 PM $ 558.22
+0.31%
$ -- $ 721,847
Jul 22, 8 PM $ 556.48
+0.57%
$ -- $ 717,163
Jul 22, 7 PM $ 553.3
-1.67%
$ -- $ 697,861
Jul 22, 6 PM $ 562.7
+0.37%
$ -- $ 726,170
Jul 22, 5 PM $ 560.63
+0.20%
$ -- $ 722,987
Jul 22, 4 PM $ 559.49
-0.31%
$ -- $ 752,196
Jul 22, 3 PM $ 561.25
+0.72%
$ -- $ 770,616
Jul 22, 2 PM $ 557.25
-0.57%
$ -- $ 776,875
Jul 22, 1 PM $ 560.45
+3.73%
$ -- $ 754,301
Jul 22, 12 PM $ 540.31
-0.95%
$ -- $ 761,503
Jul 22, 11 AM $ 545.48
-0.79%
$ -- $ 756,199
Jul 22, 10 AM $ 549.83
+0.34%
$ -- $ 761,555
Jul 22, 9 AM $ 547.99
+0.01%
$ -- $ 765,843
Jul 22, 8 AM $ 547.92
+0.11%
$ -- $ 768,322
Jul 22, 7 AM $ 547.31
+0.02%
$ -- $ 769,284
Jul 22, 6 AM $ 547.22
-0.10%
$ -- $ 763,949
Jul 22, 5 AM $ 547.76
-1.13%
$ -- $ 753,749
Jul 22, 4 AM $ 554.02
-0.36%
$ -- $ 736,631
Jul 22, 3 AM $ 556.01
-0.57%
$ -- $ 729,706
Jul 22, 2 AM $ 558.3
-0.89%
$ -- $ 740,839
Jul 22, 1 AM $ 563.32
+0.20%
$ -- $ 743,225
Jul 22, 12 AM $ 562.2
-0.57%
$ -- $ 741,932
Jul 21, 11 PM $ 565.41
+0.04%
$ -- $ 740,581
Jul 21, 10 PM $ 565.2
-0.57%
$ -- $ 743,104
Jul 21, 9 PM $ 568.42
+0.39%
$ -- $ 735,599
Jul 21, 8 PM $ 566.33
-0.25%
$ -- $ 731,579
Jul 21, 7 PM $ 567.75
+0.10%
$ -- $ 738,379
Jul 21, 6 PM $ 567.17
-0.07%
$ -- $ 714,387
Jul 21, 5 PM $ 567.51
-0.46%
$ -- $ 737,234
Jul 21, 4 PM $ 570.16
+1.04%
$ -- $ 729,036
Jul 21, 3 PM $ 564.31
+0.02%
$ -- $ 710,650
Jul 21, 2 PM $ 564.17
+0.70%
$ -- $ 685,294
Jul 21, 1 PM $ 560.27
+0.71%
$ -- $ 704,932
Jul 21, 12 PM $ 556.31
+0.45%
$ -- $ 711,142
Jul 21, 11 AM $ 553.81
-0.03%
$ -- $ 723,016
Jul 21, 10 AM $ 554
+0.00%
$ -- $ 715,166
Jul 21, 9 AM $ 554
-0.17%
$ -- $ 731,832
Jul 21, 8 AM $ 554.95
+1.01%
$ -- $ 726,032
Jul 21, 7 AM $ 549.4
+0.21%
$ -- $ 744,209
Jul 21, 6 AM $ 548.73
+0.89%
$ -- $ 766,871
Jul 21, 5 AM $ 542.92
-0.23%
$ -- $ 767,868
Jul 21, 4 AM $ 544.18
+0.32%
$ -- $ 796,886
Jul 21, 3 AM $ 543.57
+1.92%
$ -- $ 814,110