Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

151.67 USD UNCHANGED
Streaming Delayed Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 136.50 141.40 136.47 139.93 8,556,355 +2.43(+1.77%)
Jul 29, 2021 135.41 137.86 133.51 137.50 5,379,625 +0.29(+0.21%)
Jul 28, 2021 135.63 137.88 135.00 137.21 5,040,758 +2.31(+1.71%)
Jul 27, 2021 137.63 137.63 131.58 134.90 6,343,526 -3.58(-2.59%)
Jul 26, 2021 138.23 139.88 137.44 138.48 4,638,461 +0.05(+0.04%)
Jul 23, 2021 137.95 139.00 136.53 138.43 4,345,680 +1.25(+0.91%)
Jul 22, 2021 137.00 138.75 136.37 137.18 5,562,849 -0.82(-0.59%)
Jul 21, 2021 132.82 138.27 132.53 138.00 6,471,147 +6.03(+4.57%)
Jul 20, 2021 129.20 133.12 127.80 131.97 7,417,370 +3.35(+2.60%)
Jul 19, 2021 124.73 128.72 123.88 128.62 8,933,286 +0.44(+0.34%)
Jul 16, 2021 134.00 134.59 127.92 128.18 8,190,559 -5.02(-3.77%)
Jul 15, 2021 134.98 135.93 131.60 133.20 7,057,013 -2.45(-1.81%)
Jul 14, 2021 138.19 139.88 135.41 135.65 5,981,573 -0.64(-0.47%)
Jul 13, 2021 136.00 136.97 134.75 136.29 5,572,521 -0.51(-0.37%)
Jul 12, 2021 135.99 137.03 134.67 136.80 5,458,519 +1.90(+1.41%)
Jul 09, 2021 133.41 135.38 132.09 134.90 5,762,890 +2.37(+1.79%)
Jul 08, 2021 131.64 134.39 129.75 132.53 7,770,593 -2.34(-1.74%)
Jul 07, 2021 138.51 138.74 134.02 134.87 5,956,335 -1.91(-1.40%)
Jul 06, 2021 139.28 141.11 134.82 136.78 7,430,864 -1.38(-1.00%)
Jul 02, 2021 139.93 140.52 137.52 138.16 5,299,711 +0.21(+0.15%)
Jul 01, 2021 141.70 142.19 137.59 137.95 7,692,206 -4.45(-3.12%)
Jun 30, 2021 141.99 142.64 140.07 142.40 5,962,569 +0.48(+0.34%)
Jun 29, 2021 140.45 142.79 140.39 141.92 5,339,113 +0.93(+0.66%)
Jun 28, 2021 138.78 141.42 138.00 140.99 6,983,260 +4.80(+3.52%)
Jun 25, 2021 138.71 139.21 135.38 136.19 7,276,730 -2.07(-1.50%)
Jun 24, 2021 137.00 138.47 136.71 138.26 6,369,740 +2.76(+2.04%)
Jun 23, 2021 134.30 136.21 134.28 135.50 6,327,154 +2.06(+1.54%)
Jun 22, 2021 132.82 134.44 131.60 133.44 5,680,589 +0.39(+0.29%)
Jun 21, 2021 131.19 133.58 130.32 133.05 5,983,361 +1.82(+1.39%)
Jun 18, 2021 135.25 136.26 130.63 131.23 13,258,430 -6.09(-4.43%)
Jun 17, 2021 136.55 138.65 135.05 137.32 7,688,815 +0.34(+0.25%)
Jun 16, 2021 139.51 140.29 136.04 136.98 8,026,441 -1.66(-1.20%)
Jun 15, 2021 139.13 140.61 138.20 138.64 6,057,771 -0.39(-0.28%)
Jun 14, 2021 136.80 139.55 135.75 139.03 6,059,907 +2.21(+1.62%)
Jun 11, 2021 136.93 137.15 135.23 136.82 6,077,745 -0.34(-0.25%)
Jun 10, 2021 135.87 138.17 135.30 137.16 6,162,293 +2.51(+1.86%)
Jun 09, 2021 136.85 137.47 134.57 134.65 6,883,206 -1.21(-0.89%)
Jun 08, 2021 140.34 140.75 135.24 135.86 8,124,023 -3.11(-2.24%)
Jun 07, 2021 139.46 139.69 138.19 138.97 5,941,375 -0.88(-0.63%)
Jun 04, 2021 137.73 140.85 137.62 139.85 6,662,783 +3.47(+2.54%)
Jun 03, 2021 137.40 138.03 135.09 136.38 8,191,960 -2.63(-1.89%)
Jun 02, 2021 138.05 140.36 136.92 139.01 6,400,819 +0.80(+0.58%)
Jun 01, 2021 139.00 142.12 137.26 138.21 8,835,784 +0.08(+0.06%)
May 28, 2021 139.17 139.46 137.82 138.13 7,189,587 +0.31(+0.22%)
May 27, 2021 135.94 138.19 135.84 137.82 10,621,040 +0.92(+0.67%)
May 26, 2021 137.97 138.97 136.21 136.90 10,576,694 -0.60(-0.44%)
May 25, 2021 136.45 139.15 135.94 137.50 12,746,006 +2.92(+2.17%)
May 24, 2021 130.19 135.63 129.59 134.58 11,398,741 +5.92(+4.60%)
May 21, 2021 129.85 130.69 127.02 128.66 14,252,386 -1.65(-1.27%)
May 20, 2021 126.81 130.67 125.24 130.31 18,206,188 +5.51(+4.42%)
May 19, 2021 118.42 125.08 117.79 124.80 10,401,203 +2.99(+2.45%)
May 18, 2021 125.34 125.39 121.69 121.81 7,533,268 -1.76(-1.42%)
May 17, 2021 122.00 123.62 120.37 123.57 9,377,837 -1.26(-1.01%)
May 14, 2021 121.89 125.80 120.26 124.83 12,422,296 +4.91(+4.09%)
May 13, 2021 118.49 121.47 117.89 119.92 14,220,451 +5.04(+4.39%)
May 12, 2021 119.33 121.01 114.39 114.88 18,644,849 -8.67(-7.02%)
May 11, 2021 120.00 124.34 117.62 123.55 15,283,119 -1.14(-0.91%)
May 10, 2021 131.91 131.91 124.51 124.69 10,461,640 -8.26(-6.21%)
May 07, 2021 132.55 134.10 131.64 132.95 7,525,926 +1.22(+0.93%)
May 06, 2021 129.64 131.89 127.76 131.73 7,268,362 +1.44(+1.11%)
May 05, 2021 131.73 132.52 128.86 130.29 7,274,891 +1.57(+1.22%)
May 04, 2021 129.99 130.68 125.32 128.72 14,194,070 -4.13(-3.11%)
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