Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

111.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 132.92 138.37 138.18 8,586,549 +5.73(+4.33%)
Jan 28, 2022 129.60 132.50 123.85 132.45 13,293,085 +2.30(+1.77%)
Jan 27, 2022 134.24 135.45 129.30 130.15 13,539,270 -5.43(-4.01%)
Jan 26, 2022 137.71 141.58 132.84 135.58 11,825,890 -0.22(-0.16%)
Jan 25, 2022 134.80 136.41 131.37 135.80 11,782,276 -3.49(-2.51%)
Jan 24, 2022 131.51 139.44 129.69 139.29 13,204,867 +4.23(+3.13%)
Jan 21, 2022 137.52 141.90 134.65 135.06 12,408,157 -4.09(-2.94%)
Jan 20, 2022 145.69 147.31 138.56 139.15 10,568,182 -3.92(-2.74%)
Jan 19, 2022 154.43 155.82 142.92 143.07 12,917,806 -9.29(-6.10%)
Jan 18, 2022 165.36 165.89 151.71 152.36 12,417,169 -14.64(-8.77%)
Jan 14, 2022 167.00 0 +9.82(+6.25%)
Jan 13, 2022 164.00 166.53 156.50 157.18 12,548,062 -2.37(-1.49%)
Jan 12, 2022 154.73 159.75 154.62 159.55 10,382,540 +7.10(+4.66%)
Jan 11, 2022 148.38 152.66 146.27 152.45 6,828,381 +2.86(+1.91%)
Jan 10, 2022 147.72 149.90 143.27 149.59 9,678,442 -1.22(-0.81%)
Jan 07, 2022 155.10 157.38 150.64 150.81 6,335,771 -5.53(-3.54%)
Jan 06, 2022 153.28 157.40 151.84 156.34 6,573,734 +2.60(+1.69%)
Jan 05, 2022 158.04 158.89 153.50 153.74 6,836,125 -4.62(-2.92%)
Jan 04, 2022 159.99 161.84 154.51 158.36 6,944,546 -1.57(-0.98%)
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