Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

145.83 USD -0.66 (-0.45%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 55.61 55.61 55.61 0 +1.55(+2.87%)
Mar 28, 2018 55.00 55.43 53.73 54.06 16,674,987 -1.38(-2.49%)
Mar 27, 2018 59.00 59.22 54.84 55.44 17,516,747 -3.03(-5.18%)
Mar 26, 2018 57.21 58.52 56.61 58.47 14,487,435 +3.09(+5.58%)
Mar 23, 2018 58.67 58.83 55.38 55.38 19,399,904 -3.58(-6.07%)
Mar 22, 2018 59.67 60.62 58.90 58.96 14,870,641 -1.82(-2.99%)
Mar 21, 2018 59.59 61.57 59.46 60.78 17,167,084 +1.55(+2.62%)
Mar 20, 2018 58.42 59.52 58.32 59.23 8,526,810 +0.73(+1.25%)
Mar 19, 2018 58.82 59.08 57.47 58.50 13,744,177 -0.94(-1.58%)
Mar 16, 2018 60.38 60.52 59.23 59.44 15,070,235 -0.84(-1.39%)
Mar 15, 2018 60.40 61.24 59.59 60.28 11,940,403 +0.05(+0.08%)
Mar 14, 2018 59.99 60.71 59.38 60.23 11,895,461 +0.54(+0.90%)
Mar 13, 2018 61.38 62.24 59.49 59.69 15,666,779 -1.28(-2.10%)
Mar 12, 2018 61.91 62.40 60.88 60.97 16,203,211 -0.64(-1.04%)
Mar 09, 2018 59.71 61.76 59.47 61.61 18,066,546 +2.24(+3.77%)
Mar 08, 2018 59.76 59.91 59.00 59.37 12,213,549 -0.05(-0.08%)
Mar 07, 2018 58.60 59.42 17,283,345 -0.57(-0.95%)
Mar 06, 2018 58.32 60.17 58.10 59.99 23,236,016 +2.36(+4.10%)
Mar 05, 2018 57.31 58.42 57.11 57.63 13,322,994 -0.40(-0.69%)
Mar 02, 2018 55.90 58.14 55.12 58.03 15,719,349 +0.96(+1.68%)
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