Applied Materials (gStocks) Historical Data

AMATG Page 6
Download
Date Close Price change Market cap Trading volume
Jul 21, 3 AM $ 543.57
+1.92%
$ -- $ 814,110
Jul 21, 2 AM $ 533.39
+0.45%
$ -- $ 807,430
Jul 21, 1 AM $ 530.99
+0.52%
$ -- $ 811,605
Jul 21, 12 AM $ 528.35
+1.02%
$ -- $ 810,898
Jul 20, 11 PM $ 523
+0.14%
$ -- $ 808,034
Jul 20, 10 PM $ 522.26
-0.65%
$ -- $ 791,878
Jul 20, 9 PM $ 525.13
-0.10%
$ -- $ 768,270
Jul 20, 8 PM $ 525.67
+0.32%
$ -- $ 750,806
Jul 20, 7 PM $ 524.01
-0.91%
$ -- $ 726,755
Jul 20, 6 PM $ 529.63
-0.18%
$ -- $ 678,444
Jul 20, 5 PM $ 530.46
-0.32%
$ -- $ 625,950
Jul 20, 4 PM $ 531.06
-0.30%
$ -- $ 584,420
Jul 20, 3 PM $ 532.68
+0.26%
$ -- $ 547,996
Jul 20, 2 PM $ 531.58
-2.43%
$ -- $ 521,200
Jul 20, 1 PM $ 544.8
+0.26%
$ -- $ 472,975
Jul 20, 12 PM $ 542.29
-1.05%
$ -- $ 435,339
Jul 20, 11 AM $ 548.05
+1.78%
$ -- $ 417,350
Jul 20, 10 AM $ 538.46
-0.34%
$ -- $ 400,017
Jul 20, 9 AM $ 540.29
+0.80%
$ -- $ 366,424
Jul 20, 8 AM $ 535.98
+0.15%
$ -- $ 350,029
Jul 20, 7 AM $ 535.2
+1.29%
$ -- $ 316,808
Jul 20, 6 AM $ 528.38
-0.16%
$ -- $ 275,380
Jul 20, 5 AM $ 529.25
-1.38%
$ -- $ 260,319
Jul 20, 4 AM $ 536.68
+0.37%
$ -- $ 220,801
Jul 20, 3 AM $ 534.69
-0.25%
$ -- $ 178,602
Jul 20, 2 AM $ 536.02
+1.55%
$ -- $ 149,980
Jul 20, 1 AM $ 527.86
+0.06%
$ -- $ 125,345
Jul 20, 12 AM $ 527.56
+0.76%
$ -- $ 104,354
Jul 19, 11 PM $ 523.59
+0.01%
$ -- $ 86,578
Jul 19, 10 PM $ 522.35
+0.06%
$ -- $ 82,895
Jul 19, 9 PM $ 522.03
-0.20%
$ -- $ 84,592
Jul 19, 8 PM $ 523.09
+0.00%
$ -- $ 87,137
Jul 19, 7 PM $ 523.09
+0.20%
$ -- $ 86,569
Jul 19, 6 PM $ 522.03
-0.20%
$ -- $ 89,874
Jul 19, 5 PM $ 522.99
+0.13%
$ -- $ 90,287
Jul 19, 4 PM $ 522.3
-0.17%
$ -- $ 90,563
Jul 19, 3 PM $ 522.12
-0.15%
$ -- $ 92,156
Jul 19, 2 PM $ 522.12
-0.12%
$ -- $ 90,174
Jul 19, 1 PM $ 522.74
+0.09%
$ -- $ 92,226
Jul 19, 12 PM $ 522.27
-0.26%
$ -- $ 92,608
Jul 19, 11 AM $ 523.61
+0.22%
$ -- $ 100,639
Jul 19, 10 AM $ 522.45
-0.04%
$ -- $ 103,156
Jul 19, 9 AM $ 522.69
+0.14%
$ -- $ 103,951
Jul 19, 8 AM $ 521.95
-0.04%
$ -- $ 105,504
Jul 19, 7 AM $ 522.16
-0.24%
$ -- $ 103,990
Jul 19, 6 AM $ 523.39
+0.28%
$ -- $ 105,128
Jul 19, 5 AM $ 522.67
+0.14%
$ -- $ 106,132
Jul 19, 4 AM $ 521.95
-0.14%
$ -- $ 110,483
Jul 19, 3 AM $ 522.69
-0.06%
$ -- $ 113,185
Jul 19, 2 AM $ 522.98
+0.20%
$ -- $ 117,293