Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

134.60 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 55.19 55.19 53.56 54.26 6,741,837 -0.95(-1.72%)
Oct 30, 2019 55.33 55.44 54.67 55.21 4,246,748 -0.31(-0.56%)
Oct 29, 2019 56.68 57.09 55.40 55.52 6,354,593 -1.43(-2.51%)
Oct 28, 2019 56.03 57.29 56.00 56.95 8,755,182 +1.23(+2.21%)
Oct 25, 2019 54.90 55.84 54.53 55.72 8,568,300 +0.65(+1.18%)
Oct 24, 2019 52.94 55.12 52.75 55.07 18,721,350 +4.54(+8.98%)
Oct 23, 2019 51.29 51.45 50.24 50.53 8,603,089 -1.45(-2.79%)
Oct 22, 2019 52.65 52.71 51.94 51.98 4,482,746 -0.66(-1.25%)
Oct 21, 2019 52.19 52.71 51.99 52.64 5,971,762 +0.96(+1.86%)
Oct 18, 2019 52.22 52.41 51.04 51.68 6,419,100 -0.46(-0.88%)
Oct 17, 2019 52.46 53.25 51.84 52.14 5,159,355 +0.58(+1.12%)
Oct 16, 2019 51.88 52.80 51.35 51.56 8,456,279 -1.35(-2.55%)
Oct 15, 2019 52.07 53.14 51.88 52.91 8,063,937 +0.97(+1.88%)
Oct 14, 2019 51.81 52.12 51.79 51.94 3,429,504 +0.19(+0.36%)
Oct 11, 2019 52.16 52.39 51.71 51.75 6,823,700 +0.74(+1.45%)
Oct 10, 2019 50.67 51.60 50.64 51.01 5,368,631 +0.17(+0.33%)
Oct 09, 2019 50.12 51.17 50.00 50.84 6,356,696 +1.53(+3.10%)
Oct 08, 2019 50.15 50.28 49.08 49.31 5,722,157 -1.34(-2.65%)
Oct 07, 2019 50.82 51.11 50.58 50.65 5,482,744 -0.23(-0.45%)
Oct 04, 2019 50.01 50.90 49.89 50.88 4,620,600 +1.24(+2.50%)
Oct 03, 2019 49.42 49.76 48.78 49.64 7,082,515 +0.18(+0.36%)
Oct 02, 2019 49.37 49.88 49.21 49.46 6,563,669 -0.56(-1.12%)
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