Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

151.22 USD +7.93 (+5.53%)
Official Closing Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 59.43 60.18 58.99 59.45 9,073,881 -0.20(-0.34%)
Sep 29, 2020 59.38 60.25 59.15 59.65 5,402,856 +0.29(+0.49%)
Sep 28, 2020 58.28 59.85 58.25 59.36 8,614,969 +1.13(+1.94%)
Sep 25, 2020 57.49 58.38 56.65 58.23 6,542,500 +0.44(+0.76%)
Sep 24, 2020 56.94 58.82 56.76 57.79 6,317,361 +0.54(+0.94%)
Sep 23, 2020 58.10 58.88 57.01 57.25 8,831,262 -0.64(-1.11%)
Sep 22, 2020 57.96 58.11 56.71 57.89 7,626,944 +0.57(+0.99%)
Sep 21, 2020 55.21 57.36 54.15 57.32 8,491,327 +1.17(+2.08%)
Sep 18, 2020 56.79 56.80 55.20 56.15 11,912,900 -0.19(-0.34%)
Sep 17, 2020 54.82 56.63 54.69 56.34 7,097,534 -0.13(-0.23%)
Sep 16, 2020 57.49 58.19 56.38 56.47 8,340,167 -0.73(-1.28%)
Sep 15, 2020 57.23 57.88 56.48 57.20 7,207,019 +0.74(+1.31%)
Sep 14, 2020 56.23 57.12 56.12 56.46 8,494,660 +1.46(+2.65%)
Sep 11, 2020 55.61 56.31 54.67 55.00 9,203,200 -0.12(-0.22%)
Sep 10, 2020 55.60 56.25 54.94 55.12 10,670,519 -0.08(-0.14%)
Sep 09, 2020 56.61 56.98 54.51 55.20 16,264,374 -0.43(-0.77%)
Sep 08, 2020 57.07 57.79 55.32 55.63 20,934,313 -5.33(-8.74%)
Sep 04, 2020 61.21 61.83 58.55 60.96 14,688,100 -0.50(-0.81%)
Sep 03, 2020 64.19 64.37 61.05 61.46 11,008,749 -3.62(-5.56%)
Sep 02, 2020 62.49 65.30 62.37 65.08 10,798,998 +3.19(+5.15%)
Sep 01, 2020 61.98 62.10 61.23 61.89 7,920,629 +0.29(+0.47%)
Aug 31, 2020 62.44 62.61 61.42 61.60 6,452,974 -1.47(-2.33%)
Aug 28, 2020 62.06 63.10 61.97 63.07 5,206,000 +1.04(+1.68%)
Aug 27, 2020 64.29 64.29 61.29 62.03 8,916,087 -1.73(-2.71%)
Aug 26, 2020 64.05 64.26 63.49 63.76 5,964,930 -0.29(-0.45%)
Aug 25, 2020 64.11 64.65 63.43 64.05 5,156,911 +0.31(+0.49%)
Aug 24, 2020 63.36 63.80 62.68 63.74 8,365,256 +1.47(+2.36%)
Aug 21, 2020 63.10 63.28 61.92 62.27 11,150,600 -1.52(-2.38%)
Aug 20, 2020 64.71 64.82 63.28 63.79 8,306,095 -2.08(-3.16%)
Aug 19, 2020 66.57 66.73 65.69 65.87 4,978,702 -0.56(-0.84%)
Aug 18, 2020 67.39 67.39 66.07 66.43 6,166,262 -0.51(-0.76%)
Aug 17, 2020 68.10 68.23 66.77 66.94 6,881,382 -0.68(-1.01%)
Aug 14, 2020 67.39 69.90 66.50 67.62 23,421,900 +2.55(+3.92%)
Aug 13, 2020 66.36 66.60 64.61 65.07 10,661,917 -1.43(-2.15%)
Aug 12, 2020 64.99 66.67 64.70 66.50 6,171,711 +2.04(+3.16%)
Aug 11, 2020 65.32 66.12 64.23 64.46 7,608,557 -0.78(-1.20%)
Aug 10, 2020 63.65 65.28 63.62 65.24 7,386,306 +1.67(+2.63%)
Aug 07, 2020 63.69 65.01 62.78 63.57 7,124,200 -0.04(-0.06%)
Aug 06, 2020 63.87 64.17 62.60 63.61 7,393,029 -1.26(-1.94%)
Aug 05, 2020 64.87 65.25 64.42 64.87 4,573,992 +0.02(+0.03%)
Aug 04, 2020 65.00 65.20 64.18 64.85 5,189,495 -0.16(-0.25%)
Aug 03, 2020 64.79 65.59 64.68 65.01 5,540,740 +0.68(+1.06%)
Jul 31, 2020 64.79 64.79 63.12 64.33 5,901,200 -0.09(-0.14%)
Jul 30, 2020 63.23 64.43 62.99 64.42 5,524,829 +1.17(+1.85%)
Jul 29, 2020 62.67 63.66 62.17 63.25 4,618,715 +0.95(+1.52%)
Jul 28, 2020 62.53 62.95 61.90 62.30 4,565,231 -0.71(-1.13%)
Jul 27, 2020 61.63 63.06 61.11 63.01 7,194,616 +2.39(+3.94%)
Jul 24, 2020 60.37 61.35 59.62 60.62 11,040,900 -3.01(-4.73%)
Jul 23, 2020 64.33 65.33 63.20 63.63 5,348,116 -0.59(-0.92%)
Jul 22, 2020 63.58 64.61 63.52 64.22 5,027,239 +0.41(+0.64%)
Jul 21, 2020 64.12 64.84 63.26 63.81 5,835,055 +0.08(+0.13%)
Jul 20, 2020 62.61 63.90 61.88 63.73 5,016,493 +1.43(+2.30%)
Jul 17, 2020 62.85 62.85 61.95 62.30 4,585,200 -0.04(-0.06%)
Jul 16, 2020 61.61 62.62 61.50 62.34 3,934,106 +0.24(+0.39%)
Jul 15, 2020 62.75 62.84 61.30 62.10 5,226,458 -0.44(-0.70%)
Jul 14, 2020 60.80 62.63 60.07 62.54 6,297,015 +1.03(+1.67%)
Jul 13, 2020 63.01 63.78 61.41 61.51 6,178,601 -1.08(-1.73%)
Jul 10, 2020 63.28 63.49 62.04 62.59 5,899,100 -0.90(-1.42%)
Jul 09, 2020 63.08 63.70 62.24 63.49 6,155,328 +0.72(+1.15%)
Jul 08, 2020 62.90 63.18 62.02 62.77 4,045,726 +0.59(+0.95%)
Jul 07, 2020 63.38 63.83 62.03 62.18 5,078,029 -1.28(-2.02%)
Jul 06, 2020 62.39 63.71 62.29 63.46 7,776,184 +2.46(+4.03%)
Jul 02, 2020 60.50 61.65 60.34 61.00 5,596,100 +1.32(+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