Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

136.82 USD -0.34 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 55.00 56.38 54.46 56.18 10,820,200 +1.51(+2.76%)
May 28, 2020 56.12 56.68 54.35 54.67 7,238,166 -1.73(-3.07%)
May 27, 2020 55.59 56.44 53.31 56.40 9,069,050 +1.26(+2.29%)
May 26, 2020 56.31 56.71 54.96 55.14 7,757,268 +0.75(+1.38%)
May 22, 2020 55.02 55.17 53.72 54.39 7,121,000 -0.63(-1.15%)
May 21, 2020 56.84 56.92 54.85 55.02 7,464,988 -1.86(-3.27%)
May 20, 2020 56.50 58.16 56.32 56.88 9,824,021 +1.41(+2.54%)
May 19, 2020 54.50 56.99 54.03 55.47 10,535,223 +1.11(+2.04%)
May 18, 2020 53.53 54.65 52.41 54.36 11,298,517 +2.32(+4.46%)
May 15, 2020 53.16 53.47 51.17 52.04 20,755,900 -2.39(-4.39%)
May 14, 2020 50.75 54.65 49.66 54.43 15,769,530 +2.42(+4.65%)
May 13, 2020 52.50 52.86 50.40 52.01 8,690,660 -0.32(-0.61%)
May 12, 2020 54.40 54.59 52.31 52.33 7,475,773 -1.68(-3.11%)
May 11, 2020 54.13 54.40 53.37 54.01 8,209,973 +0.20(+0.37%)
May 08, 2020 52.41 53.89 52.24 53.81 8,089,500 +2.56(+5.00%)
May 07, 2020 51.46 51.80 50.91 51.25 6,638,189 +0.75(+1.49%)
May 06, 2020 49.99 51.16 49.54 50.50 8,594,208 +1.65(+3.38%)
May 05, 2020 48.83 50.75 48.53 48.85 8,219,027 +1.27(+2.67%)
May 04, 2020 46.56 47.64 46.22 47.58 7,798,030 +0.69(+1.47%)
May 01, 2020 48.08 48.36 46.37 46.89 13,583,100 -2.79(-5.62%)
Apr 30, 2020 53.45 53.88 49.64 49.68 14,449,390 -4.66(-8.58%)
Apr 29, 2020 51.83 54.65 51.42 54.34 8,944,647 +3.92(+7.77%)
Apr 28, 2020 51.91 52.12 50.26 50.42 7,759,511 -0.61(-1.20%)
Apr 27, 2020 52.50 52.72 50.65 51.03 6,586,815 -0.71(-1.37%)
Apr 24, 2020 51.22 51.88 49.94 51.74 7,665,000 +0.84(+1.65%)
Apr 23, 2020 51.75 52.22 50.59 50.90 9,044,893 -1.21(-2.32%)
Apr 22, 2020 50.10 52.43 49.81 52.11 7,788,620 +3.78(+7.82%)
Apr 21, 2020 49.90 50.05 48.21 48.33 9,357,433 -2.30(-4.54%)
Apr 20, 2020 52.10 52.49 50.61 50.63 7,040,606 -2.57(-4.83%)
Apr 17, 2020 53.63 53.90 52.27 53.20 9,367,500 +0.97(+1.86%)
Apr 16, 2020 51.87 52.57 50.80 52.23 8,870,548 +1.86(+3.69%)
Apr 15, 2020 51.31 51.31 49.74 50.37 7,206,046 -2.10(-4.00%)
Apr 14, 2020 51.41 52.84 51.08 52.47 8,024,923 +2.59(+5.19%)
Apr 13, 2020 49.30 49.97 48.37 49.88 5,749,645 +0.29(+0.58%)
Apr 09, 2020 52.00 52.74 48.68 49.59 11,659,100 -1.87(-3.63%)
Apr 08, 2020 48.63 51.62 48.51 51.46 14,424,675 +3.90(+8.20%)
Apr 07, 2020 48.00 48.97 46.30 47.56 11,961,439 +1.41(+3.06%)
Apr 06, 2020 44.84 46.45 44.64 46.15 12,044,044 +3.87(+9.15%)
Apr 03, 2020 43.46 43.62 41.58 42.28 9,488,500 -0.96(-2.22%)
Apr 02, 2020 42.50 44.46 42.13 43.24 8,763,637 -0.06(-0.14%)
Apr 01, 2020 43.83 46.18 42.83 43.30 10,665,181 -2.52(-5.50%)
Mar 31, 2020 47.17 47.28 45.15 45.82 11,068,328 -1.48(-3.13%)
Mar 30, 2020 45.40 47.51 45.33 47.30 7,839,113 +2.25(+4.99%)
Mar 27, 2020 47.70 48.13 44.84 45.05 10,624,100 -4.15(-8.43%)
Mar 26, 2020 46.23 49.39 45.34 49.20 11,866,632 +4.47(+9.99%)
Mar 25, 2020 44.93 48.22 43.77 44.73 11,549,620 -0.41(-0.91%)
Mar 24, 2020 44.24 46.24 43.03 45.14 16,336,678 +4.97(+12.37%)
Mar 23, 2020 38.64 41.54 37.92 40.17 15,126,903 +2.18(+5.74%)
Mar 20, 2020 41.49 43.26 37.80 37.99 13,967,100 -2.20(-5.47%)
Mar 19, 2020 38.68 42.07 36.86 40.19 13,064,400 +1.01(+2.58%)
Mar 18, 2020 40.57 41.76 36.64 39.18 18,865,527 -5.68(-12.66%)
Mar 17, 2020 41.76 46.07 39.77 44.86 16,359,183 +4.33(+10.68%)
Mar 16, 2020 44.05 46.70 40.41 40.53 13,758,684 -10.36(-20.36%)
Mar 13, 2020 48.67 51.23 45.35 50.89 15,539,200 +5.78(+12.81%)
Mar 12, 2020 48.78 50.36 45.10 45.11 18,040,540 -7.38(-14.06%)
Mar 11, 2020 54.28 54.99 51.41 52.49 12,976,962 -3.68(-6.55%)
Mar 10, 2020 54.40 56.17 52.56 56.17 10,106,841 +4.10(+7.87%)
Mar 09, 2020 52.81 55.33 52.00 52.07 10,301,372 -5.72(-9.90%)
Mar 06, 2020 57.00 58.48 56.25 57.79 8,958,700 -1.34(-2.27%)
Mar 05, 2020 58.56 60.44 58.26 59.13 9,840,930 -1.39(-2.30%)
Mar 04, 2020 59.44 60.65 58.27 60.52 7,922,027 +2.48(+4.27%)
Mar 03, 2020 59.97 61.38 57.56 58.04 14,033,383 -2.12(-3.52%)
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