Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

141.78 USD +0.67 (+0.47%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 139.33 142.15 138.71 141.11 5,620,323 +3.01(+2.18%)
Sep 22, 2021 136.19 138.80 135.55 138.10 6,343,954 +2.92(+2.16%)
Sep 21, 2021 137.13 137.24 133.45 135.18 5,781,837 -0.36(-0.27%)
Sep 20, 2021 136.56 136.69 133.55 135.54 8,820,790 -5.26(-3.74%)
Sep 17, 2021 143.00 143.00 139.38 140.80 10,884,351 -3.29(-2.28%)
Sep 16, 2021 140.36 144.63 139.17 144.09 8,465,833 +2.86(+2.03%)
Sep 15, 2021 139.99 141.34 137.44 141.23 6,102,610 +1.09(+0.78%)
Sep 14, 2021 138.11 141.80 137.91 140.14 8,072,778 +0.70(+0.50%)
Sep 13, 2021 138.72 141.30 137.56 139.44 8,504,779 +2.60(+1.90%)
Sep 10, 2021 138.28 140.80 136.63 136.84 9,060,734 +1.84(+1.36%)
Sep 09, 2021 133.03 135.85 132.91 135.00 6,807,591 +1.44(+1.08%)
Sep 08, 2021 135.70 135.94 131.75 133.56 7,438,883 -2.93(-2.15%)
Sep 07, 2021 136.65 137.17 133.75 136.49 5,550,799 +0.66(+0.49%)
Sep 03, 2021 133.84 136.43 133.35 135.83 4,838,200 +1.38(+1.03%)
Sep 02, 2021 134.73 135.95 133.88 134.45 5,142,533 +0.99(+0.74%)
Sep 01, 2021 135.68 136.04 133.24 133.46 6,259,955 -1.67(-1.24%)
Aug 31, 2021 136.45 136.60 133.55 135.13 5,585,099 -0.92(-0.68%)
Aug 30, 2021 137.57 137.89 135.38 136.05 4,628,548 -0.50(-0.37%)
Aug 27, 2021 133.01 137.15 132.86 136.55 8,413,908 +4.06(+3.06%)
Aug 26, 2021 132.78 133.83 131.59 132.49 3,957,067 -0.33(-0.25%)
Aug 25, 2021 131.54 134.20 131.44 132.82 6,732,599 +1.39(+1.06%)
Aug 24, 2021 131.80 133.38 130.62 131.43 6,355,320 -0.06(-0.05%)
Aug 23, 2021 128.31 131.50 127.80 131.49 7,706,726 +4.29(+3.37%)
Aug 20, 2021 130.38 131.99 125.25 127.20 13,707,620 -2.00(-1.55%)
Aug 19, 2021 126.22 129.99 125.28 129.20 8,990,276 +1.83(+1.44%)
Aug 18, 2021 128.81 131.64 127.18 127.37 6,759,432 -1.43(-1.11%)
Aug 17, 2021 130.05 130.84 126.71 128.80 8,207,929 -2.89(-2.19%)
Aug 16, 2021 129.43 132.05 129.10 131.69 10,413,297 +1.79(+1.38%)
Aug 13, 2021 129.13 130.44 128.58 129.90 8,812,390 +0.68(+0.53%)
Aug 12, 2021 132.00 132.02 127.69 129.22 13,266,666 -5.60(-4.15%)
Aug 11, 2021 138.51 138.59 132.60 134.82 9,628,842 -3.24(-2.35%)
Aug 10, 2021 142.90 143.00 135.30 138.06 6,400,317 -3.94(-2.77%)
Aug 09, 2021 143.49 143.69 141.45 142.00 4,026,430 -0.65(-0.46%)
Aug 06, 2021 141.71 143.16 141.59 142.65 3,843,582 +0.37(+0.26%)
Aug 05, 2021 143.43 143.88 141.16 142.28 4,280,408 -0.44(-0.31%)
Aug 04, 2021 143.00 144.70 141.81 142.72 5,434,484 +0.56(+0.39%)
Aug 03, 2021 142.54 143.36 140.24 142.16 5,587,542 +0.15(+0.11%)
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