Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

136.82 USD -0.34 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 45.73 46.81 45.69 46.19 15,112,231 +0.90(+1.99%)
Jun 28, 2018 44.96 45.49 44.57 45.29 13,759,624 +0.04(+0.09%)
Jun 27, 2018 46.92 47.19 45.20 45.25 14,896,674 -1.42(-3.04%)
Jun 26, 2018 47.16 47.30 46.55 46.67 14,745,660 -0.04(-0.09%)
Jun 25, 2018 47.00 47.33 46.08 46.71 14,442,473 -1.25(-2.61%)
Jun 22, 2018 49.40 49.40 47.74 47.96 13,200,531 -1.03(-2.10%)
Jun 21, 2018 49.59 49.79 48.66 48.99 13,209,073 +0.41(+0.84%)
Jun 20, 2018 48.75 48.97 48.14 48.58 9,733,068 +0.03(+0.06%)
Jun 19, 2018 47.56 48.81 47.20 48.55 13,585,699 +0.23(+0.48%)
Jun 18, 2018 48.88 49.00 48.15 48.32 13,771,699 -0.99(-2.01%)
Jun 15, 2018 49.69 49.69 49.31 23,243,800 -0.38(-0.76%)
Jun 14, 2018 50.99 51.04 49.62 49.69 16,474,423 -1.29(-2.53%)
Jun 13, 2018 50.30 51.59 50.25 50.98 17,173,589 +0.12(+0.24%)
Jun 12, 2018 50.07 50.88 49.83 50.86 17,236,772 +0.97(+1.94%)
Jun 11, 2018 51.20 51.22 49.56 49.89 18,722,296 -1.26(-2.46%)
Jun 08, 2018 50.41 51.22 50.23 51.15 9,954,442 -0.10(-0.20%)
Jun 07, 2018 51.61 51.82 50.40 51.25 16,867,429 -1.28(-2.44%)
Jun 06, 2018 52.11 52.53 10,020,108 -0.38(-0.72%)
Jun 05, 2018 52.71 53.23 52.32 52.91 13,545,858 +0.62(+1.19%)
Jun 04, 2018 52.35 52.47 51.89 52.29 9,813,842 +0.05(+0.10%)
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