Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

130.15 USD -5.43 (-4.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 51.12 51.12 51.12 0 -0.60(-1.16%)
Dec 28, 2017 51.89 52.15 51.50 51.72 5,632,894 +0.04(+0.08%)
Dec 27, 2017 51.34 51.83 50.97 51.68 5,957,793 +0.63(+1.23%)
Dec 26, 2017 51.43 50.42 51.05 7,392,636 -1.01(-1.94%)
Dec 22, 2017 51.75 52.24 51.30 52.06 8,087,577 +0.17(+0.33%)
Dec 21, 2017 53.18 53.31 51.81 51.89 9,527,686 -1.40(-2.63%)
Dec 20, 2017 54.11 54.25 52.92 53.29 9,949,475 +0.33(+0.62%)
Dec 19, 2017 52.85 53.43 52.33 52.96 10,646,956 -0.44(-0.82%)
Dec 18, 2017 53.16 53.54 52.76 53.40 13,302,079 +0.86(+1.64%)
Dec 15, 2017 51.57 52.88 51.15 52.54 14,575,378 +1.23(+2.40%)
Dec 14, 2017 51.00 51.81 50.57 51.31 8,939,593 +0.55(+1.08%)
Dec 13, 2017 50.81 51.08 50.57 50.76 13,856,725 +0.29(+0.57%)
Dec 12, 2017 51.50 51.74 50.47 50.47 9,545,730 -1.15(-2.23%)
Dec 11, 2017 51.57 52.20 50.97 51.62 9,738,954 +0.19(+0.37%)
Dec 08, 2017 53.00 53.79 51.19 51.43 15,131,797 -0.87(-1.66%)
Dec 07, 2017 51.69 52.59 51.34 52.30 14,672,312 +1.29(+2.53%)
Dec 06, 2017 49.87 51.27 49.10 51.01 19,275,657 +0.93(+1.86%)
Dec 05, 2017 49.45 51.90 48.25 50.08 21,028,596 +0.31(+0.62%)
Dec 04, 2017 52.06 52.34 49.27 49.77 19,954,272 -2.14(-4.12%)
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