Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

124.83 USD +4.91 (+4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 99.93 100.46 96.07 96.68 7,943,400 -4.47(-4.42%)
Jan 28, 2021 101.19 103.35 99.97 101.15 7,430,818 +2.57(+2.61%)
Jan 27, 2021 102.10 104.06 98.08 98.58 9,777,255 -6.95(-6.59%)
Jan 26, 2021 108.85 108.89 105.27 105.53 6,022,944 -2.59(-2.40%)
Jan 25, 2021 107.51 110.10 107.00 108.12 8,437,558 +1.79(+1.68%)
Jan 22, 2021 108.05 109.75 106.25 106.33 6,207,600 -1.64(-1.52%)
Jan 21, 2021 109.11 109.28 106.27 107.97 7,269,160 +0.13(+0.12%)
Jan 20, 2021 110.11 110.88 105.16 107.84 9,919,419 -1.38(-1.26%)
Jan 19, 2021 105.10 109.58 104.39 109.22 9,360,226 +6.08(+5.89%)
Jan 15, 2021 105.16 105.42 101.15 103.14 8,981,200 -2.66(-2.51%)
Jan 14, 2021 102.83 106.60 102.70 105.80 11,659,534 +7.75(+7.90%)
Jan 13, 2021 100.49 100.49 97.96 98.05 5,307,789 -1.96(-1.96%)
Jan 12, 2021 98.53 100.87 98.20 100.01 7,183,002 +2.05(+2.09%)
Jan 11, 2021 94.62 98.30 94.18 97.96 8,357,477 +2.40(+2.51%)
Jan 08, 2021 96.29 97.80 94.88 95.56 9,059,700 +1.00(+1.06%)
Jan 07, 2021 92.13 95.06 91.99 94.56 8,781,033 +3.73(+4.11%)
Jan 06, 2021 88.29 91.90 88.28 90.83 9,815,718 +1.23(+1.37%)
Jan 05, 2021 86.40 89.62 86.40 89.60 6,985,116 +2.73(+3.14%)
Jan 04, 2021 87.24 89.30 86.15 86.87 8,446,265 +0.57(+0.66%)
Dec 31, 2020 86.30 86.30 86.30 6,291,909 -0.68(-0.78%)
Dec 30, 2020 85.38 87.57 85.16 86.98 6,291,909 +2.71(+3.22%)
Dec 29, 2020 85.02 85.12 83.53 84.27 4,516,900 -0.60(-0.71%)
Dec 28, 2020 86.37 86.74 84.56 84.87 3,018,298 -0.46(-0.54%)
Dec 24, 2020 84.74 85.39 84.20 85.33 1,409,100 +1.30(+1.55%)
Dec 23, 2020 86.30 86.50 83.96 84.03 4,585,897 -1.61(-1.88%)
Dec 22, 2020 86.55 86.61 85.54 85.64 3,901,021 -0.77(-0.89%)
Dec 21, 2020 84.39 86.53 83.80 86.41 5,225,747 +0.32(+0.37%)
Dec 18, 2020 87.66 88.15 85.34 86.09 14,603,100 -1.41(-1.61%)
Dec 17, 2020 89.13 89.24 87.13 87.50 5,559,376 -1.05(-1.19%)
Dec 16, 2020 88.31 89.25 87.29 88.55 5,807,460 +0.08(+0.09%)
Dec 15, 2020 89.90 90.61 87.95 88.47 6,179,473 -0.03(-0.03%)
Dec 14, 2020 88.50 90.52 88.32 88.50 6,424,678 +0.20(+0.23%)
Dec 11, 2020 87.05 88.59 86.59 88.30 5,776,300 +0.41(+0.47%)
Dec 10, 2020 87.00 88.61 86.46 87.89 5,730,532 +0.07(+0.08%)
Dec 09, 2020 89.57 90.10 87.18 87.82 7,016,382 -1.93(-2.15%)
Dec 08, 2020 89.23 90.26 89.04 89.75 4,702,526 +0.61(+0.68%)
Dec 07, 2020 89.27 89.46 87.82 89.14 5,520,904 +0.30(+0.34%)
Dec 04, 2020 86.92 88.92 86.65 88.84 6,876,800 +2.74(+3.18%)
Dec 03, 2020 85.74 87.03 85.68 86.10 4,823,921 +0.81(+0.95%)
Dec 02, 2020 83.69 85.59 83.61 85.29 5,272,017 +1.02(+1.21%)
Dec 01, 2020 83.05 84.62 82.88 84.27 7,041,393 +1.79(+2.17%)
Nov 30, 2020 82.00 82.59 80.71 82.48 7,541,559 -0.18(-0.22%)
Nov 27, 2020 81.81 83.53 81.68 82.66 3,098,200 +1.52(+1.87%)
Nov 25, 2020 82.89 83.02 81.07 81.14 5,518,500 -1.81(-2.18%)
Nov 24, 2020 81.00 83.14 79.82 82.95 9,529,806 +2.45(+3.04%)
Nov 23, 2020 76.97 80.58 76.97 80.50 8,783,460 +3.78(+4.92%)
Nov 20, 2020 77.20 78.57 76.68 76.72 7,609,700 -0.53(-0.68%)
Nov 19, 2020 75.26 77.51 74.51 77.25 8,987,871 +1.54(+2.03%)
Nov 18, 2020 74.69 76.67 74.59 75.71 10,640,640 +1.34(+1.80%)
Nov 17, 2020 73.76 74.57 73.06 74.37 5,438,217 -0.11(-0.15%)
Nov 16, 2020 72.97 74.53 72.58 74.48 8,102,068 +1.67(+2.29%)
Nov 13, 2020 72.27 73.94 71.50 72.81 10,182,300 +3.01(+4.31%)
Nov 12, 2020 70.86 71.15 69.43 69.80 8,542,670 -1.36(-1.91%)
Nov 11, 2020 70.20 71.70 69.88 71.16 8,066,333 +1.77(+2.55%)
Nov 10, 2020 70.95 71.49 69.10 69.39 8,206,065 -1.91(-2.68%)
Nov 09, 2020 73.20 75.93 71.26 71.30 10,152,046 +0.77(+1.09%)
Nov 06, 2020 68.90 70.86 68.35 70.53 8,639,600 +0.58(+0.83%)
Nov 05, 2020 66.00 70.06 65.91 69.95 13,113,403 +5.09(+7.85%)
Nov 04, 2020 63.44 65.19 62.13 64.86 9,800,080 +3.03(+4.90%)
Nov 03, 2020 60.99 62.44 60.99 61.83 9,965,085 +1.50(+2.49%)
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