Applied Materials (gStocks) Historical Data

AMATG Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2 AM $ 522.98
+0.20%
$ -- $ 117,293
Jul 19, 1 AM $ 521.95
+0.00%
$ -- $ 117,085
Jul 19, 12 AM $ 521.95
-0.22%
$ -- $ 121,406
Jul 18, 11 PM $ 523.08
-0.02%
$ -- $ 121,199
Jul 18, 10 PM $ 523.21
+0.17%
$ -- $ 147,593
Jul 18, 9 PM $ 522.33
+0.00%
$ -- $ 184,277
Jul 18, 8 PM $ 521.95
+0.00%
$ -- $ 209,602
Jul 18, 7 PM $ 521.95
-0.02%
$ -- $ 235,908
Jul 18, 6 PM $ 521.95
-0.33%
$ -- $ 308,986
Jul 18, 5 PM $ 523.68
+0.33%
$ -- $ 364,467
Jul 18, 4 PM $ 521.95
+0.00%
$ -- $ 403,328
Jul 18, 3 PM $ 521.95
-0.06%
$ -- $ 441,157
Jul 18, 2 PM $ 522.25
-0.23%
$ -- $ 531,625
Jul 18, 1 PM $ 523.45
+0.43%
$ -- $ 574,521
Jul 18, 12 PM $ 521.21
-0.60%
$ -- $ 601,338
Jul 18, 11 AM $ 523.52
+0.23%
$ -- $ 610,637
Jul 18, 10 AM $ 524.33
+0.32%
$ -- $ 636,888
Jul 18, 9 AM $ 522.64
+0.12%
$ -- $ 658,862
Jul 18, 8 AM $ 522.88
+0.16%
$ -- $ 675,415
Jul 18, 7 AM $ 522.07
-0.02%
$ -- $ 689,578
Jul 18, 6 AM $ 522.17
-0.34%
$ -- $ 714,747
Jul 18, 5 AM $ 523.93
+0.32%
$ -- $ 742,969
Jul 18, 4 AM $ 523.89
+0.27%
$ -- $ 763,138
Jul 18, 3 AM $ 522.49
-0.14%
$ -- $ 784,941
Jul 18, 2 AM $ 521.95
-0.16%
$ -- $ 806,204
Jul 18, 1 AM $ 522.8
-0.17%
$ -- $ 826,622
Jul 18, 12 AM $ 523.2
+0.25%
$ -- $ 848,509
Jul 17, 11 PM $ 523.1
-0.48%
$ -- $ 877,471
Jul 17, 10 PM $ 525.6
-0.42%
$ -- $ 897,837
Jul 17, 9 PM $ 526.3
+0.30%
$ -- $ 902,236
Jul 17, 8 PM $ 525
-0.87%
$ -- $ 903,724
Jul 17, 7 PM $ 529.6
-0.90%
$ -- $ 906,887
Jul 17, 6 PM $ 534
-0.50%
$ -- $ 899,751
Jul 17, 5 PM $ 536.1
-1.13%
$ -- $ 870,132
Jul 17, 4 PM $ 542.2
-0.48%
$ -- $ 866,016
Jul 17, 3 PM $ 544.8
+2.19%
$ -- $ 882,527
Jul 17, 2 PM $ 533.1
+1.48%
$ -- $ 822,039
Jul 17, 1 PM $ 525.3
-2.25%
$ -- $ 825,665
Jul 17, 12 PM $ 537.4
-0.20%
$ -- $ 817,360
Jul 17, 11 AM $ 538.5
+0.35%
$ -- $ 808,873
Jul 17, 10 AM $ 536.6
+1.00%
$ -- $ 801,350
Jul 17, 9 AM $ 531.3
+1.10%
$ -- $ 847,656
Jul 17, 8 AM $ 525.5
-1.33%
$ -- $ 844,402
Jul 17, 7 AM $ 532.6
-0.54%
$ -- $ 848,522
Jul 17, 6 AM $ 535.5
+0.19%
$ -- $ 846,556
Jul 17, 5 AM $ 534.5
-1.20%
$ -- $ 834,618
Jul 17, 4 AM $ 541
-2.33%
$ -- $ 818,808
Jul 17, 3 AM $ 553.9
+1.10%
$ -- $ 813,689
Jul 17, 2 AM $ 547.9
-1.51%
$ -- $ 806,948
Jul 17, 1 AM $ 556.3
-0.13%
$ -- $ 803,402