Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

132.16 USD +0.16 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 32.71 33.00 32.20 32.74 9,697,000 +0.36(+1.11%)
Dec 28, 2018 31.66 33.06 31.66 32.38 13,043,200 +0.83(+2.63%)
Dec 27, 2018 30.22 31.57 30.12 31.55 10,875,562 +0.91(+2.97%)
Dec 26, 2018 29.38 30.67 28.79 30.64 13,325,114 +1.65(+5.69%)
Dec 24, 2018 30.00 30.32 28.96 28.99 10,464,900 -1.32(-4.35%)
Dec 21, 2018 30.89 31.83 30.25 30.31 24,878,400 -0.59(-1.91%)
Dec 20, 2018 31.90 32.25 30.78 30.90 16,112,428 -0.63(-2.00%)
Dec 19, 2018 32.73 33.76 31.36 31.53 14,658,834 -1.75(-5.26%)
Dec 18, 2018 33.07 34.31 32.89 33.28 13,379,230 +0.61(+1.87%)
Dec 17, 2018 32.52 33.76 32.51 32.67 12,168,190 +0.02(+0.06%)
Dec 14, 2018 33.19 33.51 32.63 32.65 10,822,900 -0.87(-2.60%)
Dec 13, 2018 34.45 34.49 33.53 33.52 9,336,481 -0.68(-1.99%)
Dec 12, 2018 34.59 34.99 33.95 34.20 11,891,141 +0.18(+0.53%)
Dec 11, 2018 34.76 35.38 33.96 34.02 13,097,654 -0.15(-0.44%)
Dec 10, 2018 33.64 34.31 33.45 34.17 10,337,713 +0.53(+1.58%)
Dec 07, 2018 34.45 34.83 33.59 33.64 15,636,700 -1.05(-3.03%)
Dec 06, 2018 34.63 34.88 33.98 34.69 16,939,576 -0.74(-2.09%)
Dec 04, 2018 38.00 38.06 35.15 35.43 21,733,000 -2.91(-7.59%)
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