Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

104.73 +5.07 (+5.09%)
Streaming Delayed Price Updated: 3:18 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 100.58 100.90 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%)
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