Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

140.78 USD -1.14 (-0.80%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 58.09 58.29 57.72 57.90 2,905,800 -0.39(-0.67%)
Nov 27, 2019 57.89 58.39 57.74 58.29 5,703,000 +0.67(+1.16%)
Nov 26, 2019 58.27 58.42 57.08 57.62 10,253,974 -0.66(-1.13%)
Nov 25, 2019 56.62 58.42 56.56 58.28 11,193,741 +2.34(+4.18%)
Nov 22, 2019 56.56 57.14 55.44 55.94 8,627,700 -0.50(-0.89%)
Nov 21, 2019 56.64 58.45 55.65 56.44 13,932,295 -3.21(-5.38%)
Nov 20, 2019 60.03 60.43 59.08 59.65 12,037,605 -1.29(-2.12%)
Nov 19, 2019 62.29 62.67 60.85 60.94 9,886,838 -1.41(-2.26%)
Nov 18, 2019 61.89 63.07 61.36 62.35 10,413,068 +0.29(+0.47%)
Nov 15, 2019 60.33 62.92 60.22 62.06 28,391,500 +5.10(+8.95%)
Nov 14, 2019 57.14 57.20 56.51 56.96 8,236,627 -0.16(-0.28%)
Nov 13, 2019 56.11 57.38 56.01 57.12 5,710,409 +0.70(+1.24%)
Nov 12, 2019 57.00 57.25 56.20 56.42 5,115,473 -0.17(-0.30%)
Nov 11, 2019 55.77 56.73 55.55 56.59 5,650,967 +0.56(+1.00%)
Nov 08, 2019 55.70 56.13 55.13 56.03 3,313,900 +0.09(+0.16%)
Nov 07, 2019 56.31 56.49 55.63 55.94 4,486,905 +0.12(+0.21%)
Nov 06, 2019 55.60 55.88 54.91 55.82 3,965,867 -0.06(-0.11%)
Nov 05, 2019 56.09 56.28 55.57 55.88 3,857,921 +0.14(+0.25%)
Nov 04, 2019 56.02 56.40 55.34 55.74 4,150,930 +0.28(+0.50%)
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