Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

137.05 USD -0.45 (-0.33%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jul 30, 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%)
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