Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

138.43 USD +1.25 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 22.24 22.26 21.94 22.04 31,145,750 +0.02(+0.09%)
Jul 30, 2007 21.53 22.12 21.48 22.02 30,710,091 +0.46(+2.13%)
Jul 27, 2007 21.63 21.80 21.42 21.56 28,742,704 -0.04(-0.19%)
Jul 26, 2007 21.50 21.77 21.26 21.60 43,404,677 -0.15(-0.69%)
Jul 25, 2007 21.63 21.88 21.34 21.75 33,455,621 +0.44(+2.06%)
Jul 24, 2007 21.21 21.79 21.21 21.31 26,888,448 -0.13(-0.61%)
Jul 23, 2007 21.50 21.67 21.40 21.44 13,629,577 -0.02(-0.09%)
Jul 20, 2007 21.83 21.87 21.31 21.46 22,941,825 -0.32(-1.47%)
Jul 19, 2007 21.62 21.93 21.57 21.78 19,607,781 +0.12(+0.55%)
Jul 18, 2007 21.38 21.73 21.33 21.66 31,498,403 -0.14(-0.64%)
Jul 17, 2007 20.84 22.08 20.75 21.80 71,335,531 +1.18(+5.72%)
Jul 16, 2007 20.37 20.67 20.35 20.62 18,831,621 +0.14(+0.68%)
Jul 13, 2007 20.65 20.98 20.45 20.48 44,673,768 -0.27(-1.30%)
Jul 12, 2007 20.02 20.75 19.97 20.75 34,176,979 +0.74(+3.70%)
Jul 11, 2007 19.80 20.04 19.67 20.01 24,602,436 +0.17(+0.86%)
Jul 10, 2007 20.11 20.16 19.80 19.84 25,010,297 -0.33(-1.64%)
Jul 09, 2007 20.02 20.30 19.92 20.17 18,874,742 +0.18(+0.90%)
Jul 06, 2007 20.10 20.12 19.81 19.99 13,510,701 -0.06(-0.30%)
Jul 05, 2007 20.13 20.13 19.84 20.05 15,490,713 -0.16(-0.79%)
Jul 03, 2007 20.20 20.25 20.10 20.21 7,815,853 +0.04(+0.20%)
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