Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

107.83 -1.79 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 133.82 137.06 132.11 134.20 7,426,137 -1.52(-1.12%)
Feb 25, 2022 133.36 136.14 132.90 135.72 7,784,467 +2.30(+1.72%)
Feb 24, 2022 123.08 133.63 122.68 133.42 8,496,868 +5.56(+4.35%)
Feb 23, 2022 131.96 134.22 127.62 127.86 8,408,533 -2.40(-1.84%)
Feb 22, 2022 129.94 135.16 128.50 130.26 7,665,754 -3.09(-2.32%)
Feb 18, 2022 133.35 0 -3.12(-2.29%)
Feb 17, 2022 142.83 143.79 134.75 136.47 11,877,618 -4.49(-3.19%)
Feb 16, 2022 138.48 141.71 136.90 140.96 7,964,413 +1.12(+0.80%)
Feb 15, 2022 134.69 140.38 134.29 139.84 9,065,763 +7.98(+6.05%)
Feb 14, 2022 132.37 134.40 129.69 131.86 9,364,588 -0.63(-0.48%)
Feb 11, 2022 139.55 140.56 131.28 132.49 9,473,102 -7.28(-5.21%)
Feb 10, 2022 139.79 145.16 139.01 139.77 8,521,890 -4.43(-3.07%)
Feb 09, 2022 141.66 144.98 139.49 144.20 7,651,195 +5.45(+3.93%)
Feb 08, 2022 134.84 139.20 133.50 138.75 6,642,934 +2.62(+1.92%)
Feb 07, 2022 135.76 138.29 135.20 136.13 7,253,372 +0.56(+0.41%)
Feb 04, 2022 134.34 136.75 131.94 135.57 8,514,378 -0.94(-0.69%)
Feb 03, 2022 138.19 135.10 136.51 10,036,225 -4.25(-3.02%)
Feb 02, 2022 140.70 141.40 137.21 140.76 8,127,100 +2.15(+1.55%)
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