Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

104.63 -3.64 (-3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 19, 2022 106.63 107.30 103.35 104.63 12,377,536 -3.64(-3.36%)
Aug 18, 2022 106.68 109.33 105.50 108.27 10,038,687 +2.27(+2.14%)
Aug 17, 2022 107.00 107.27 104.12 106.00 5,495,100 -2.49(-2.30%)
Aug 16, 2022 108.44 109.59 107.01 108.49 4,892,082 -1.29(-1.18%)
Aug 15, 2022 109.80 111.65 108.00 109.78 8,340,887 -0.60(-0.54%)
Aug 12, 2022 106.20 111.32 105.76 110.38 6,644,731 +4.85(+4.60%)
Aug 11, 2022 105.79 108.91 104.99 105.53 5,555,511 +0.48(+0.46%)
Aug 10, 2022 102.77 105.13 100.94 105.05 8,598,988 +5.39(+5.41%)
Aug 09, 2022 103.75 103.78 97.88 99.66 10,355,001 -8.17(-7.58%)
Aug 08, 2022 109.20 110.36 105.94 107.83 6,038,698 -1.79(-1.63%)
Aug 05, 2022 109.06 111.22 107.44 109.62 4,790,700 -1.44(-1.30%)
Aug 04, 2022 109.42 111.19 109.03 111.06 5,278,356 +2.06(+1.89%)
Aug 03, 2022 105.74 110.60 105.68 109.00 6,093,145 +4.01(+3.82%)
Aug 02, 2022 104.71 106.54 103.66 104.99 4,184,426 -1.41(-1.33%)
Aug 01, 2022 104.49 107.34 103.67 106.40 4,737,565 +0.42(+0.40%)
Jul 29, 2022 103.50 106.55 103.04 105.98 5,817,703 +0.82(+0.78%)
Jul 28, 2022 103.37 105.29 100.75 105.16 6,099,768 +1.70(+1.64%)
Jul 27, 2022 100.57 104.50 100.06 103.46 7,273,459 +4.55(+4.60%)
Jul 26, 2022 100.58 100.98 98.57 98.91 5,072,986 -2.08(-2.06%)
Jul 25, 2022 100.51 101.27 99.46 100.99 4,366,532 -0.68(-0.67%)
Jul 22, 2022 103.71 103.96 100.94 101.67 5,100,439 -2.17(-2.09%)
Jul 21, 2022 103.54 103.97 101.02 103.84 5,462,650 +1.61(+1.57%)
Jul 20, 2022 97.58 102.86 97.51 102.23 8,313,757 +4.00(+4.07%)
Jul 19, 2022 94.68 98.64 94.37 98.23 8,199,959 +5.09(+5.46%)
Jul 18, 2022 95.76 96.40 92.55 93.14 5,705,980 -1.33(-1.41%)
Jul 15, 2022 92.36 94.59 90.21 94.47 8,051,297 +2.80(+3.05%)
Jul 14, 2022 88.48 92.08 86.41 91.67 8,686,263 +2.59(+2.91%)
Jul 13, 2022 86.53 90.12 86.48 89.08 5,787,688 +0.35(+0.39%)
Jul 12, 2022 89.24 90.02 88.09 88.73 5,491,018 +0.11(+0.12%)
Jul 11, 2022 89.50 90.07 87.82 88.62 5,326,157 -2.57(-2.82%)
Jul 08, 2022 89.64 91.65 89.30 91.19 4,890,830 +0.44(+0.48%)
Jul 07, 2022 88.69 91.16 88.67 90.75 7,455,314 +4.19(+4.84%)
Jul 06, 2022 86.25 87.48 84.95 86.56 5,732,289 +0.56(+0.65%)
Jul 05, 2022 83.24 86.23 82.67 86.00 9,554,717 -0.27(-0.31%)
Jul 01, 2022 88.72 88.72 84.46 86.27 13,128,115 -4.71(-5.18%)
Jun 30, 2022 90.25 93.52 89.27 90.98 8,180,796 -0.96(-1.04%)
Jun 29, 2022 93.97 94.20 91.41 91.94 7,570,109 -3.08(-3.24%)
Jun 28, 2022 98.11 98.91 94.74 95.02 6,494,989 -2.59(-2.65%)
Jun 27, 2022 97.97 98.86 96.54 97.61 4,950,129 +0.25(+0.26%)
Jun 24, 2022 95.32 98.28 94.67 97.36 10,582,955 +4.08(+4.37%)
Jun 23, 2022 94.63 95.32 92.11 93.28 8,286,090 -0.66(-0.70%)
Jun 22, 2022 93.09 95.93 92.85 93.94 7,651,574 -1.23(-1.29%)
Jun 21, 2022 91.70 95.67 91.16 95.17 12,223,555 +5.34(+5.94%)
Jun 17, 2022 88.21 90.94 87.62 89.83 14,451,444 +0.24(+0.27%)
Jun 16, 2022 94.79 95.11 88.75 89.59 13,356,938 -7.83(-8.04%)
Jun 15, 2022 97.85 99.30 95.59 97.42 9,375,512 +0.80(+0.83%)
Jun 14, 2022 97.40 97.96 95.39 96.62 7,058,298 +0.30(+0.31%)
Jun 13, 2022 98.26 98.85 95.65 96.32 10,483,450 -5.56(-5.46%)
Jun 10, 2022 105.45 106.31 101.81 101.88 8,392,580 -5.36(-5.00%)
Jun 09, 2022 111.10 111.97 107.15 107.24 5,947,280 -5.22(-4.64%)
Jun 08, 2022 115.27 115.67 111.19 112.46 5,137,450 -3.21(-2.78%)
Jun 07, 2022 113.20 115.99 112.40 115.67 4,725,383 +0.67(+0.58%)
Jun 06, 2022 117.14 117.88 114.37 115.00 3,823,258 +0.04(+0.03%)
Jun 03, 2022 114.89 116.34 114.14 114.96 5,080,651 -2.37(-2.02%)
Jun 02, 2022 114.69 117.41 113.55 117.33 6,408,071 +2.87(+2.51%)
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