Applied Materials (gStocks) Historical Data

AMATG Page 9
Download
Date Close Price change Market cap Trading volume
Jul 15, 12 AM $ 603.9
-0.41%
$ -- $ 687,751
Jul 14, 11 PM $ 606.4
+1.30%
$ -- $ 687,510
Jul 14, 10 PM $ 597
-0.02%
$ -- $ 668,299
Jul 14, 9 PM $ 599.2
+0.50%
$ -- $ 672,777
Jul 14, 8 PM $ 597.2
+0.18%
$ -- $ 672,302
Jul 14, 7 PM $ 596.1
-0.53%
$ -- $ 669,677
Jul 14, 6 PM $ 598.7
-0.07%
$ -- $ 663,105
Jul 14, 5 PM $ 599.1
+0.18%
$ -- $ 656,918
Jul 14, 4 PM $ 598
+0.20%
$ -- $ 656,997
Jul 14, 3 PM $ 596.8
+0.22%
$ -- $ 647,616
Jul 14, 2 PM $ 595.5
-0.57%
$ -- $ 665,318
Jul 14, 1 PM $ 594
-3.63%
$ -- $ 633,720
Jul 14, 12 PM $ 613
+1.37%
$ -- $ 615,620
Jul 14, 11 AM $ 601.9
+0.94%
$ -- $ 604,599
Jul 14, 10 AM $ 594.2
-0.85%
$ -- $ 609,061
Jul 14, 9 AM $ 599.3
+0.32%
$ -- $ 602,665
Jul 14, 8 AM $ 597.4
+1.12%
$ -- $ 614,303
Jul 14, 7 AM $ 592.1
+0.53%
$ -- $ 602,102
Jul 14, 6 AM $ 592.5
+0.77%
$ -- $ 600,631
Jul 14, 5 AM $ 588
+1.05%
$ -- $ 610,384
Jul 14, 4 AM $ 581.9
+0.54%
$ -- $ 604,694
Jul 14, 3 AM $ 578.8
+0.47%
$ -- $ 607,719
Jul 14, 2 AM $ 575.9
-0.81%
$ -- $ 606,356
Jul 14, 1 AM $ 585
+0.31%
$ -- $ 593,410
Jul 14, 12 AM $ 583.2
+1.60%
$ -- $ 569,313
Jul 13, 11 PM $ 576.7
+0.63%
$ -- $ 568,274
Jul 13, 10 PM $ 573.1
-0.56%
$ -- $ 557,238
Jul 13, 9 PM $ 576.3
+0.35%
$ -- $ 529,730
Jul 13, 8 PM $ 574.3
-0.49%
$ -- $ 505,261
Jul 13, 7 PM $ 576.4
+0.26%
$ -- $ 486,962
Jul 13, 6 PM $ 574.9
+0.56%
$ -- $ 459,232
Jul 13, 5 PM $ 572
-0.71%
$ -- $ 429,274
Jul 13, 4 PM $ 576.7
-0.77%
$ -- $ 400,324
Jul 13, 3 PM $ 580.2
-0.72%
$ -- $ 374,722
Jul 13, 2 PM $ 585.8
+2.32%
$ -- $ 345,543
Jul 13, 1 PM $ 572.5
-0.42%
$ -- $ 326,977
Jul 13, 12 PM $ 574.9
-1.54%
$ -- $ 303,743
Jul 13, 11 AM $ 583.9
+0.43%
$ -- $ 285,206
Jul 13, 10 AM $ 581.4
-0.12%
$ -- $ 273,578
Jul 13, 9 AM $ 582.1
-0.09%
$ -- $ 256,523
Jul 13, 8 AM $ 582.6
+0.67%
$ -- $ 234,611
Jul 13, 7 AM $ 578.7
+0.61%
$ -- $ 224,673
Jul 13, 6 AM $ 575.2
-0.47%
$ -- $ 201,552
Jul 13, 5 AM $ 577.9
-0.40%
$ -- $ 186,740
Jul 13, 4 AM $ 580.2
+0.02%
$ -- $ 178,161
Jul 13, 3 AM $ 581.1
+0.31%
$ -- $ 161,531
Jul 13, 2 AM $ 579.3
-1.63%
$ -- $ 145,479
Jul 13, 1 AM $ 588.9
-0.34%
$ -- $ 147,004
Jul 13, 12 AM $ 590.9
-2.04%
$ -- $ 143,648
Jul 12, 11 PM $ 603.2
+0.00%
$ -- $ 124,340