Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

145.83 USD -0.66 (-0.45%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 34.14 34.31 33.93 34.25 9,468,604 -0.09(-0.26%)
Jan 30, 2017 34.79 34.83 33.77 34.34 11,182,818 -0.70(-2.00%)
Jan 27, 2017 34.26 35.13 34.22 35.04 11,055,855 +1.06(+3.12%)
Jan 26, 2017 34.42 34.47 33.85 33.98 9,374,502 -0.44(-1.28%)
Jan 25, 2017 34.30 34.83 34.22 34.42 12,215,025 +0.39(+1.15%)
Jan 24, 2017 33.89 34.21 33.88 34.03 9,673,065 +0.28(+0.83%)
Jan 23, 2017 33.76 34.20 33.56 33.75 7,236,410 -0.09(-0.27%)
Jan 20, 2017 33.92 34.18 33.76 33.84 8,571,730 +0.09(+0.27%)
Jan 19, 2017 33.70 34.13 33.67 33.75 8,333,520 +0.06(+0.18%)
Jan 18, 2017 33.68 34.00 33.53 33.69 10,608,698 +0.39(+1.17%)
Jan 17, 2017 33.79 33.83 33.09 33.30 6,428,559 -0.49(-1.45%)
Jan 13, 2017 33.79 33.79 33.79 0 +0.48(+1.44%)
Jan 12, 2017 33.25 33.34 32.60 33.31 6,483,960 -0.16(-0.48%)
Jan 11, 2017 33.21 33.48 32.80 33.47 10,619,618 +0.34(+1.03%)
Jan 10, 2017 32.87 33.20 32.74 33.13 8,740,114 +0.35(+1.07%)
Jan 09, 2017 32.27 33.07 32.21 32.78 9,270,257 +0.74(+2.31%)
Jan 06, 2017 32.04 32.23 31.86 32.04 7,063,604 -0.06(-0.19%)
Jan 05, 2017 32.30 32.40 31.91 32.10 7,289,925 -0.14(-0.43%)
Jan 04, 2017 32.09 32.51 32.06 32.24 9,445,151 +0.30(+0.94%)
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