Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

134.60 USD +1.32 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 86.30 86.30 86.30 6,291,909 -0.68(-0.78%)
Dec 30, 2020 85.38 87.57 85.16 86.98 6,291,909 +2.71(+3.22%)
Dec 29, 2020 85.02 85.12 83.53 84.27 4,516,900 -0.60(-0.71%)
Dec 28, 2020 86.37 86.74 84.56 84.87 3,018,298 -0.46(-0.54%)
Dec 24, 2020 84.74 85.39 84.20 85.33 1,409,100 +1.30(+1.55%)
Dec 23, 2020 86.30 86.50 83.96 84.03 4,585,897 -1.61(-1.88%)
Dec 22, 2020 86.55 86.61 85.54 85.64 3,901,021 -0.77(-0.89%)
Dec 21, 2020 84.39 86.53 83.80 86.41 5,225,747 +0.32(+0.37%)
Dec 18, 2020 87.66 88.15 85.34 86.09 14,603,100 -1.41(-1.61%)
Dec 17, 2020 89.13 89.24 87.13 87.50 5,559,376 -1.05(-1.19%)
Dec 16, 2020 88.31 89.25 87.29 88.55 5,807,460 +0.08(+0.09%)
Dec 15, 2020 89.90 90.61 87.95 88.47 6,179,473 -0.03(-0.03%)
Dec 14, 2020 88.50 90.52 88.32 88.50 6,424,678 +0.20(+0.23%)
Dec 11, 2020 87.05 88.59 86.59 88.30 5,776,300 +0.41(+0.47%)
Dec 10, 2020 87.00 88.61 86.46 87.89 5,730,532 +0.07(+0.08%)
Dec 09, 2020 89.57 90.10 87.18 87.82 7,016,382 -1.93(-2.15%)
Dec 08, 2020 89.23 90.26 89.04 89.75 4,702,526 +0.61(+0.68%)
Dec 07, 2020 89.27 89.46 87.82 89.14 5,520,904 +0.30(+0.34%)
Dec 04, 2020 86.92 88.92 86.65 88.84 6,876,800 +2.74(+3.18%)
Dec 03, 2020 85.74 87.03 85.68 86.10 4,823,921 +0.81(+0.95%)
Dec 02, 2020 83.69 85.59 83.61 85.29 5,272,017 +1.02(+1.21%)
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