Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

145.83 USD -0.66 (-0.45%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 148.51 150.74 143.33 145.83 7,766,554 -0.66(-0.45%)
Dec 02, 2021 148.00 148.69 143.74 146.49 9,566,383 -5.18(-3.42%)
Dec 01, 2021 151.25 156.58 149.84 151.67 14,372,096 +4.48(+3.04%)
Nov 30, 2021 151.11 151.98 146.46 147.19 13,503,534 -4.03(-2.66%)
Nov 29, 2021 146.77 151.56 145.50 151.22 9,921,220 +7.93(+5.53%)
Nov 26, 2021 145.61 147.18 142.22 143.29 7,334,161 -5.75(-3.86%)
Nov 24, 2021 148.39 149.13 145.81 149.04 6,185,958 +0.12(+0.08%)
Nov 23, 2021 148.71 149.95 146.36 148.92 7,254,606 -2.15(-1.42%)
Nov 22, 2021 151.00 152.98 147.36 151.07 9,029,395 +1.04(+0.69%)
Nov 19, 2021 150.97 156.45 149.74 150.03 16,035,809 -8.71(-5.49%)
Nov 18, 2021 158.50 158.98 154.74 158.74 9,771,273 +2.76(+1.77%)
Nov 17, 2021 157.91 158.51 155.89 155.98 5,744,539 -1.88(-1.19%)
Nov 16, 2021 155.38 159.00 153.55 157.86 6,146,122 +1.59(+1.02%)
Nov 15, 2021 156.96 158.14 155.20 156.27 7,302,820 -0.55(-0.35%)
Nov 12, 2021 154.67 157.41 154.11 156.82 5,778,624 +2.92(+1.90%)
Nov 11, 2021 152.23 154.18 151.30 153.90 5,057,446 +3.54(+2.35%)
Nov 10, 2021 153.25 150.36 7,145,212 -5.93(-3.79%)
Nov 09, 2021 152.98 156.68 151.42 156.29 7,268,126 +3.33(+2.18%)
Nov 08, 2021 154.86 154.89 151.23 152.96 5,875,348 -0.33(-0.22%)
Nov 05, 2021 150.27 153.73 148.79 153.29 7,706,839 +3.16(+2.10%)
Nov 04, 2021 143.27 150.49 142.49 150.13 9,265,887 +7.38(+5.17%)
Nov 03, 2021 141.44 143.35 139.88 142.75 4,114,040 +1.54(+1.09%)
Nov 02, 2021 139.50 141.47 138.89 141.21 4,823,112 +1.70(+1.22%)
Nov 01, 2021 136.98 139.67 137.41 139.51 5,331,144 +2.86(+2.09%)
Oct 29, 2021 134.79 137.26 134.55 136.65 5,715,327 +0.63(+0.46%)
Oct 28, 2021 134.57 136.02 6,391,092 +3.86(+2.92%)
Oct 27, 2021 133.28 134.28 131.41 132.16 7,836,898 +0.16(+0.12%)
Oct 26, 2021 137.28 132.00 7,865,274 -3.76(-2.77%)
Oct 25, 2021 136.25 137.92 135.30 135.76 4,004,940 -0.17(-0.13%)
Oct 22, 2021 135.21 134.51 135.93 10,744,920 +2.59(+1.94%)
Oct 21, 2021 131.66 133.51 130.51 133.34 5,607,131 -0.64(-0.48%)
Oct 20, 2021 133.97 135.20 133.35 133.98 4,617,480 -0.62(-0.46%)
Oct 19, 2021 133.33 135.34 132.61 134.60 3,693,471 +1.32(+0.99%)
Oct 18, 2021 130.36 133.40 129.84 133.28 4,207,822 +1.69(+1.28%)
Oct 15, 2021 132.26 132.91 131.24 131.59 4,826,623 -0.48(-0.36%)
Oct 14, 2021 131.62 132.25 129.65 132.07 7,948,661 +3.86(+3.01%)
Oct 13, 2021 128.78 129.48 127.50 128.21 4,952,192 +1.45(+1.14%)
Oct 12, 2021 128.76 128.83 124.94 126.76 7,636,253 -0.74(-0.58%)
Oct 11, 2021 125.70 129.20 125.65 127.50 5,469,151 +1.28(+1.01%)
Oct 08, 2021 128.30 128.79 125.87 126.22 6,300,525 -1.66(-1.30%)
Oct 07, 2021 128.65 129.95 127.46 127.88 5,760,675 +1.36(+1.07%)
Oct 06, 2021 126.30 128.18 125.72 126.52 7,385,192 -1.55(-1.21%)
Oct 05, 2021 127.47 129.20 125.40 128.07 7,329,577 +2.86(+2.28%)
Oct 04, 2021 127.66 127.82 123.17 125.21 9,547,913 -3.92(-3.04%)
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