Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

140.80 USD -3.29 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 136.50 141.40 136.47 139.93 8,556,355 +2.43(+1.77%)
Jul 29, 2021 135.41 137.86 133.51 137.50 5,379,625 +0.29(+0.21%)
Jul 28, 2021 135.63 137.88 135.00 137.21 5,040,758 +2.31(+1.71%)
Jul 27, 2021 137.63 137.63 131.58 134.90 6,343,526 -3.58(-2.59%)
Jul 26, 2021 138.23 139.88 137.44 138.48 4,638,461 +0.05(+0.04%)
Jul 23, 2021 137.95 139.00 136.53 138.43 4,345,680 +1.25(+0.91%)
Jul 22, 2021 137.00 138.75 136.37 137.18 5,562,849 -0.82(-0.59%)
Jul 21, 2021 132.82 138.27 132.53 138.00 6,471,147 +6.03(+4.57%)
Jul 20, 2021 129.20 133.12 127.80 131.97 7,417,370 +3.35(+2.60%)
Jul 19, 2021 124.73 128.72 123.88 128.62 8,933,286 +0.44(+0.34%)
Jul 16, 2021 134.00 134.59 127.92 128.18 8,190,559 -5.02(-3.77%)
Jul 15, 2021 134.98 135.93 131.60 133.20 7,057,013 -2.45(-1.81%)
Jul 14, 2021 138.19 139.88 135.41 135.65 5,981,573 -0.64(-0.47%)
Jul 13, 2021 136.00 136.97 134.75 136.29 5,572,521 -0.51(-0.37%)
Jul 12, 2021 135.99 137.03 134.67 136.80 5,458,519 +1.90(+1.41%)
Jul 09, 2021 133.41 135.38 132.09 134.90 5,762,890 +2.37(+1.79%)
Jul 08, 2021 131.64 134.39 129.75 132.53 7,770,593 -2.34(-1.74%)
Jul 07, 2021 138.51 138.74 134.02 134.87 5,956,335 -1.91(-1.40%)
Jul 06, 2021 139.28 141.11 134.82 136.78 7,430,864 -1.38(-1.00%)
Jul 02, 2021 139.93 140.52 137.52 138.16 5,299,711 +0.21(+0.15%)
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