Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

132.16 USD +0.16 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 59.12 60.94 59.07 60.45 6,067,625 +1.39(+2.35%)
Jun 29, 2020 58.44 59.07 57.56 59.06 5,035,425 +0.68(+1.16%)
Jun 26, 2020 59.57 60.14 58.01 58.38 12,786,500 -1.60(-2.67%)
Jun 25, 2020 59.60 60.07 58.61 59.98 6,298,882 +0.01(+0.02%)
Jun 24, 2020 60.33 60.89 59.15 59.97 7,936,679 -0.87(-1.43%)
Jun 23, 2020 61.93 61.98 60.44 60.84 7,261,715 -0.43(-0.70%)
Jun 22, 2020 60.52 61.39 59.58 61.27 5,378,663 +0.32(+0.53%)
Jun 19, 2020 61.40 62.33 60.41 60.95 10,086,900 +0.57(+0.94%)
Jun 18, 2020 59.57 60.72 59.57 60.38 5,672,732 +0.38(+0.63%)
Jun 17, 2020 58.73 60.43 58.54 60.00 8,337,777 +1.46(+2.49%)
Jun 16, 2020 58.96 60.13 57.90 58.54 9,718,870 +1.49(+2.61%)
Jun 15, 2020 54.92 57.23 54.52 57.05 7,221,131 +0.50(+0.88%)
Jun 12, 2020 57.51 58.01 54.97 56.55 8,534,100 +1.14(+2.06%)
Jun 11, 2020 58.30 58.59 55.35 55.41 9,384,196 -4.45(-7.43%)
Jun 10, 2020 60.20 60.57 59.46 59.86 5,318,315 +0.07(+0.12%)
Jun 09, 2020 59.02 60.26 58.93 59.79 6,183,540 -0.11(-0.18%)
Jun 08, 2020 59.93 60.47 59.09 59.90 5,528,347 -0.29(-0.48%)
Jun 05, 2020 59.71 61.11 59.62 60.19 8,349,700 +2.06(+3.54%)
Jun 04, 2020 57.16 59.20 57.10 58.13 7,454,874 +0.32(+0.55%)
Jun 03, 2020 56.69 58.25 56.41 57.81 8,024,284 +2.02(+3.62%)
Jun 02, 2020 56.00 56.22 54.75 55.79 6,994,506 +0.10(+0.18%)
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