Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

90.98 -0.96 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 158.14 159.67 157.04 157.36 3,594,281 -0.62(-0.39%)
Dec 30, 2021 160.68 160.92 157.64 157.98 4,156,840 -3.00(-1.86%)
Dec 29, 2021 159.90 163.02 159.55 160.98 4,683,639 +1.34(+0.84%)
Dec 28, 2021 162.85 162.99 158.75 159.64 5,834,320 -3.08(-1.89%)
Dec 27, 2021 156.18 162.81 156.19 162.72 6,416,596 +7.23(+4.65%)
Dec 23, 2021 153.07 156.54 153.00 155.49 4,625,547 +3.17(+2.08%)
Dec 22, 2021 149.97 152.44 148.92 152.32 4,291,271 +0.90(+0.59%)
Dec 21, 2021 149.36 151.52 147.02 151.42 5,980,729 +6.41(+4.42%)
Dec 20, 2021 143.80 146.78 143.25 145.01 4,649,844 -1.14(-0.78%)
Dec 17, 2021 145.29 148.98 144.22 146.15 9,357,201 -0.55(-0.37%)
Dec 16, 2021 154.40 155.35 146.26 146.70 7,152,468 -6.96(-4.53%)
Dec 15, 2021 147.95 153.89 145.16 153.66 6,873,249 +5.93(+4.01%)
Dec 14, 2021 144.98 148.20 144.53 147.73 5,689,048 +0.63(+0.43%)
Dec 13, 2021 154.09 154.47 146.72 147.10 6,140,146 -5.63(-3.69%)
Dec 10, 2021 156.11 156.81 150.65 152.73 5,291,932 +0.08(+0.05%)
Dec 09, 2021 155.84 158.34 152.38 152.65 5,415,321 -4.64(-2.95%)
Dec 08, 2021 156.86 157.86 155.15 157.29 6,578,831 +0.40(+0.25%)
Dec 07, 2021 151.00 158.00 150.13 156.89 10,509,484 +9.51(+6.45%)
Dec 06, 2021 145.78 148.36 141.02 147.38 8,578,028 +1.55(+1.06%)
Dec 03, 2021 148.51 150.74 143.33 145.83 7,768,013 -0.66(-0.45%)
Dec 02, 2021 148.00 148.69 143.74 146.49 9,566,383 -5.18(-3.42%)
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