Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

137.99 USD +2.81 (+2.08%)
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 99.93 100.46 96.07 96.68 7,943,400 -4.47(-4.42%)
Jan 28, 2021 101.19 103.35 99.97 101.15 7,430,818 +2.57(+2.61%)
Jan 27, 2021 102.10 104.06 98.08 98.58 9,777,255 -6.95(-6.59%)
Jan 26, 2021 108.85 108.89 105.27 105.53 6,022,944 -2.59(-2.40%)
Jan 25, 2021 107.51 110.10 107.00 108.12 8,437,558 +1.79(+1.68%)
Jan 22, 2021 108.05 109.75 106.25 106.33 6,207,600 -1.64(-1.52%)
Jan 21, 2021 109.11 109.28 106.27 107.97 7,269,160 +0.13(+0.12%)
Jan 20, 2021 110.11 110.88 105.16 107.84 9,919,419 -1.38(-1.26%)
Jan 19, 2021 105.10 109.58 104.39 109.22 9,360,226 +6.08(+5.89%)
Jan 15, 2021 105.16 105.42 101.15 103.14 8,981,200 -2.66(-2.51%)
Jan 14, 2021 102.83 106.60 102.70 105.80 11,659,534 +7.75(+7.90%)
Jan 13, 2021 100.49 100.49 97.96 98.05 5,307,789 -1.96(-1.96%)
Jan 12, 2021 98.53 100.87 98.20 100.01 7,183,002 +2.05(+2.09%)
Jan 11, 2021 94.62 98.30 94.18 97.96 8,357,477 +2.40(+2.51%)
Jan 08, 2021 96.29 97.80 94.88 95.56 9,059,700 +1.00(+1.06%)
Jan 07, 2021 92.13 95.06 91.99 94.56 8,781,033 +3.73(+4.11%)
Jan 06, 2021 88.29 91.90 88.28 90.83 9,815,718 +1.23(+1.37%)
Jan 05, 2021 86.40 89.62 86.40 89.60 6,985,116 +2.73(+3.14%)
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