Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

86.27 -4.71 (-5.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 117.55 118.68 115.56 117.29 9,751,282 -2.19(-1.83%)
May 27, 2022 116.62 119.70 116.40 119.48 8,525,500 +4.41(+3.83%)
May 26, 2022 106.96 115.71 106.82 115.07 9,172,631 +6.54(+6.03%)
May 25, 2022 105.07 109.42 105.07 108.53 7,377,682 +1.94(+1.82%)
May 24, 2022 107.88 108.73 105.71 106.59 6,785,056 -3.34(-3.04%)
May 23, 2022 107.09 111.35 106.98 109.93 7,662,923 +3.47(+3.26%)
May 20, 2022 112.00 112.74 101.33 106.46 16,263,687 -4.28(-3.86%)
May 19, 2022 111.41 113.48 110.20 110.74 10,094,900 -0.60(-0.54%)
May 18, 2022 113.99 117.05 110.79 111.34 8,521,071 -5.50(-4.71%)
May 17, 2022 114.54 117.32 113.33 116.84 6,645,610 +6.36(+5.76%)
May 16, 2022 109.61 112.31 108.61 110.48 7,218,002 -1.38(-1.23%)
May 13, 2022 108.19 112.63 108.03 111.86 8,321,075 +5.10(+4.78%)
May 12, 2022 103.03 106.88 102.99 106.76 9,284,662 +2.84(+2.73%)
May 11, 2022 106.66 109.12 103.61 103.92 8,311,208 -3.26(-3.04%)
May 10, 2022 109.21 109.57 105.18 107.18 8,880,400 +1.43(+1.35%)
May 09, 2022 107.94 110.79 105.38 105.75 10,086,631 -6.75(-6.00%)
May 06, 2022 111.88 115.05 109.89 112.50 6,247,033 -0.97(-0.85%)
May 05, 2022 116.07 116.90 111.85 113.47 8,172,087 -5.34(-4.49%)
May 04, 2022 114.17 119.12 112.03 118.81 6,351,425 +5.01(+4.40%)
May 03, 2022 112.18 114.73 111.43 113.80 5,461,395 +0.83(+0.73%)
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