Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

144.09 USD +2.86 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 141.99 142.64 140.07 142.40 5,962,569 +0.48(+0.34%)
Jun 29, 2021 140.45 142.79 140.39 141.92 5,339,113 +0.93(+0.66%)
Jun 28, 2021 138.78 141.42 138.00 140.99 6,983,260 +4.80(+3.52%)
Jun 25, 2021 138.71 139.21 135.38 136.19 7,276,730 -2.07(-1.50%)
Jun 24, 2021 137.00 138.47 136.71 138.26 6,369,740 +2.76(+2.04%)
Jun 23, 2021 134.30 136.21 134.28 135.50 6,327,154 +2.06(+1.54%)
Jun 22, 2021 132.82 134.44 131.60 133.44 5,680,589 +0.39(+0.29%)
Jun 21, 2021 131.19 133.58 130.32 133.05 5,983,361 +1.82(+1.39%)
Jun 18, 2021 135.25 136.26 130.63 131.23 13,258,430 -6.09(-4.43%)
Jun 17, 2021 136.55 138.65 135.05 137.32 7,688,815 +0.34(+0.25%)
Jun 16, 2021 139.51 140.29 136.04 136.98 8,026,441 -1.66(-1.20%)
Jun 15, 2021 139.13 140.61 138.20 138.64 6,057,771 -0.39(-0.28%)
Jun 14, 2021 136.80 139.55 135.75 139.03 6,059,907 +2.21(+1.62%)
Jun 11, 2021 136.93 137.15 135.23 136.82 6,077,745 -0.34(-0.25%)
Jun 10, 2021 135.87 138.17 135.30 137.16 6,162,293 +2.51(+1.86%)
Jun 09, 2021 136.85 137.47 134.57 134.65 6,883,206 -1.21(-0.89%)
Jun 08, 2021 140.34 140.75 135.24 135.86 8,124,023 -3.11(-2.24%)
Jun 07, 2021 139.46 139.69 138.19 138.97 5,941,375 -0.88(-0.63%)
Jun 04, 2021 137.73 140.85 137.62 139.85 6,662,783 +3.47(+2.54%)
Jun 03, 2021 137.40 138.03 135.09 136.38 8,191,960 -2.63(-1.89%)
Jun 02, 2021 138.05 140.36 136.92 139.01 6,400,819 +0.80(+0.58%)
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