Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

133.06 USD +1.06 (+0.80%)
Streaming Delayed Price Updated: 1:25 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 116.53 120.25 113.44 118.19 11,626,500 +4.26(+3.74%)
Feb 25, 2021 121.17 121.22 113.60 113.93 11,342,158 -8.88(-7.23%)
Feb 24, 2021 115.05 123.02 114.42 122.81 10,090,277 +6.67(+5.74%)
Feb 23, 2021 112.79 117.80 110.69 116.14 9,384,744 +0.91(+0.79%)
Feb 22, 2021 117.97 119.87 114.62 115.23 7,844,479 -4.23(-3.54%)
Feb 19, 2021 121.61 124.50 118.90 119.46 21,054,100 +6.03(+5.32%)
Feb 18, 2021 114.00 115.63 112.44 113.43 8,183,223 -2.28(-1.97%)
Feb 17, 2021 116.46 117.06 112.09 115.71 7,228,073 -2.64(-2.23%)
Feb 16, 2021 118.51 121.13 117.69 118.35 9,255,489 +1.65(+1.41%)
Feb 12, 2021 113.00 117.82 111.69 116.70 8,157,400 +3.70(+3.27%)
Feb 11, 2021 107.43 114.30 107.29 113.00 12,136,822 +7.12(+6.72%)
Feb 10, 2021 106.94 108.20 105.03 105.88 4,996,836 +0.50(+0.47%)
Feb 09, 2021 106.21 107.36 104.78 105.38 5,767,450 -0.81(-0.76%)
Feb 08, 2021 101.85 106.25 101.76 106.19 6,618,253 +5.48(+5.44%)
Feb 05, 2021 104.86 105.20 100.69 100.71 6,349,200 -2.53(-2.45%)
Feb 04, 2021 100.21 103.73 100.21 103.24 6,354,693 +3.37(+3.37%)
Feb 03, 2021 104.32 104.41 99.82 99.87 5,395,945 -3.72(-3.59%)
Feb 02, 2021 102.99 103.94 101.77 103.59 5,106,835 +2.38(+2.35%)
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