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 (%)
Nov 30, 2018 36.47 37.28 36.33 37.28 13,387,000 +0.74(+2.03%)
Nov 29, 2018 36.79 37.09 36.28 36.54 7,869,491 -0.57(-1.54%)
Nov 28, 2018 36.36 37.13 35.55 37.11 12,038,819 +1.11(+3.08%)
Nov 27, 2018 35.65 36.60 35.37 36.00 11,116,548 -0.01(-0.03%)
Nov 26, 2018 35.57 36.05 35.13 36.01 11,686,047 +0.96(+2.74%)
Nov 23, 2018 34.86 35.61 34.80 35.05 5,203,100 -0.14(-0.40%)
Nov 21, 2018 35.19 35.19 35.19 0 -0.58(-1.62%)
Nov 20, 2018 33.34 36.92 33.14 35.77 25,482,287 +1.35(+3.92%)
Nov 19, 2018 35.24 35.67 34.28 34.42 14,971,097 -0.98(-2.77%)
Nov 16, 2018 32.15 35.82 32.07 35.40 28,075,200 +0.38(+1.09%)
Nov 15, 2018 33.32 35.50 33.24 35.02 15,139,281 +1.44(+4.29%)
Nov 14, 2018 33.80 34.39 33.20 33.58 9,510,767 +0.09(+0.27%)
Nov 13, 2018 32.95 34.06 32.70 33.49 11,846,727 +0.87(+2.67%)
Nov 12, 2018 33.73 33.80 32.46 32.62 10,615,954 -1.66(-4.84%)
Nov 09, 2018 34.50 34.63 33.83 34.28 11,136,300 -0.66(-1.89%)
Nov 08, 2018 34.80 35.62 34.75 34.94 9,027,731 -0.31(-0.88%)
Nov 07, 2018 35.26 35.27 34.53 35.25 11,014,198 +0.38(+1.09%)
Nov 06, 2018 34.16 34.92 34.10 34.87 6,812,427 +0.55(+1.60%)
Nov 05, 2018 35.32 35.39 33.75 34.32 7,778,963 -0.95(-2.69%)
Nov 02, 2018 35.81 36.02 34.72 35.27 11,959,700 -0.08(-0.23%)
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