Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

133.21 USD -9.53 (-6.68%)
Streaming Delayed Price Updated: 12:04 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 50.53 50.59 48.69 49.20 8,332,068 -1.53(-3.02%)
Jul 30, 2019 50.06 51.05 49.91 50.73 4,666,287 +0.06(+0.12%)
Jul 29, 2019 50.46 50.77 50.06 50.67 4,485,653 -0.07(-0.14%)
Jul 26, 2019 50.89 51.10 50.46 50.74 5,737,700 -0.08(-0.16%)
Jul 25, 2019 51.72 51.79 50.67 50.82 8,299,777 -1.32(-2.53%)
Jul 24, 2019 50.99 52.42 50.76 52.14 11,289,002 +1.11(+2.18%)
Jul 23, 2019 50.64 51.32 50.12 51.03 10,063,851 +0.30(+0.59%)
Jul 22, 2019 49.32 50.80 49.21 50.73 21,605,720 +2.92(+6.11%)
Jul 19, 2019 48.31 48.49 47.66 47.81 9,415,200 -0.36(-0.75%)
Jul 18, 2019 46.47 48.64 46.38 48.17 14,577,897 +1.95(+4.22%)
Jul 17, 2019 46.26 46.47 45.62 46.22 8,459,927 +0.21(+0.46%)
Jul 16, 2019 46.00 46.23 45.50 46.01 6,671,031 -0.27(-0.58%)
Jul 15, 2019 46.85 47.43 45.92 46.28 6,723,277 -0.23(-0.49%)
Jul 12, 2019 45.36 46.54 45.36 46.51 9,030,800 +1.23(+2.72%)
Jul 11, 2019 45.07 45.37 44.37 45.28 8,128,453 +0.56(+1.25%)
Jul 10, 2019 44.50 45.43 44.44 44.72 7,184,698 +0.75(+1.71%)
Jul 09, 2019 43.23 44.06 42.88 43.97 12,432,619 +0.52(+1.20%)
Jul 08, 2019 43.16 43.75 43.06 43.45 9,732,995 -0.53(-1.21%)
Jul 05, 2019 44.24 44.42 43.56 43.98 6,618,100 -0.69(-1.54%)
Jul 03, 2019 44.52 44.78 44.36 44.67 5,559,000 +0.01(+0.02%)
Jul 02, 2019 45.11 45.22 44.12 44.66 13,869,042 -1.01(-2.21%)
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