Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

141.19 USD +0.07 (+0.05%)
Streaming Delayed Price Updated: 11:37 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 60.68 61.08 60.10 61.04 3,878,900 +0.11(+0.18%)
Dec 30, 2019 61.35 61.38 60.19 60.93 3,566,436 -0.24(-0.39%)
Dec 27, 2019 61.59 61.68 60.83 61.17 3,315,300 -0.14(-0.23%)
Dec 26, 2019 61.61 61.68 61.04 61.31 2,960,618 -0.19(-0.31%)
Dec 24, 2019 61.37 61.52 60.94 61.50 1,624,100 +0.42(+0.69%)
Dec 23, 2019 61.95 62.00 61.03 61.08 5,840,904 -0.73(-1.18%)
Dec 20, 2019 61.21 61.98 60.70 61.81 15,663,000 +1.14(+1.88%)
Dec 19, 2019 60.57 60.70 59.88 60.67 6,002,702 +0.29(+0.48%)
Dec 18, 2019 60.82 61.41 60.37 60.38 6,525,077 -0.41(-0.67%)
Dec 17, 2019 60.45 60.90 60.23 60.79 7,848,003 +0.83(+1.38%)
Dec 16, 2019 61.00 61.43 59.93 59.96 6,430,078 +0.09(+0.15%)
Dec 13, 2019 60.01 60.81 59.78 59.87 6,172,600 -0.49(-0.81%)
Dec 12, 2019 59.02 60.47 59.01 60.36 9,280,374 +1.32(+2.24%)
Dec 11, 2019 56.82 59.13 56.70 59.04 8,839,684 +2.42(+4.27%)
Dec 10, 2019 57.17 57.17 56.46 56.62 6,329,062 +0.02(+0.04%)
Dec 09, 2019 57.12 57.23 56.55 56.60 4,729,484 +0.00(+0.00%)
Dec 06, 2019 56.75 57.49 56.48 56.60 6,033,500 +0.76(+1.36%)
Dec 05, 2019 56.33 56.53 55.65 55.84 5,290,983 -0.25(-0.45%)
Dec 04, 2019 56.41 56.54 55.59 56.09 6,564,395 +0.75(+1.36%)
Dec 03, 2019 55.18 55.91 54.95 55.34 7,762,391 -1.36(-2.40%)
Dec 02, 2019 58.14 58.14 56.48 56.70 6,159,424 -1.20(-2.07%)
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%)
Nov 01, 2019 54.93 55.47 54.41 55.46 5,899,000 +1.20(+2.21%)
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