Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

134.41 USD +0.27 (+0.20%)
Official Closing Price Updated: 7:59 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 57.90 58.77 57.58 57.59 13,142,947 -0.05(-0.09%)
Feb 27, 2018 58.64 58.90 57.63 57.64 13,094,051 -1.17(-1.99%)
Feb 26, 2018 57.51 58.99 57.42 58.81 14,818,629 +1.80(+3.16%)
Feb 23, 2018 56.59 57.13 56.31 57.01 13,532,407 +0.94(+1.68%)
Feb 22, 2018 56.49 56.98 55.81 56.07 14,910,146 -0.06(-0.11%)
Feb 21, 2018 57.00 57.34 56.12 56.13 16,449,155 -0.53(-0.94%)
Feb 20, 2018 54.74 57.30 54.35 56.66 21,991,056 +1.63(+2.96%)
Feb 16, 2018 55.03 55.03 55.03 0 +1.04(+1.93%)
Feb 15, 2018 52.16 54.00 50.72 53.99 26,880,253 +2.03(+3.91%)
Feb 14, 2018 49.40 52.12 49.15 51.96 22,034,804 +2.41(+4.86%)
Feb 13, 2018 49.65 49.55 12,870,715 +0.05(+0.10%)
Feb 12, 2018 48.96 49.88 48.42 49.50 16,273,702 +1.42(+2.95%)
Feb 09, 2018 46.84 48.50 45.13 48.08 22,648,164 +2.33(+5.09%)
Feb 08, 2018 49.15 45.74 45.75 19,902,758 -2.94(-6.04%)
Feb 07, 2018 49.87 50.58 48.67 48.69 14,750,666 -1.56(-3.10%)
Feb 06, 2018 47.41 50.26 46.40 50.25 21,409,266 +0.84(+1.70%)
Feb 05, 2018 49.98 51.44 48.63 49.41 17,928,344 -1.27(-2.51%)
Feb 02, 2018 52.58 52.58 50.55 50.68 16,813,121 -2.60(-4.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear