Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

141.33 USD -0.68 (-0.48%)
Streaming Delayed Price Updated: 10:20 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 18.29 18.54 18.13 18.48 23,283,770 +0.20(+1.09%)
Jul 28, 2005 18.08 18.48 18.02 18.28 14,412,330 +0.17(+0.94%)
Jul 27, 2005 18.23 18.25 17.81 18.11 19,426,500 -0.15(-0.82%)
Jul 26, 2005 18.13 18.30 18.03 18.26 15,729,034 +0.08(+0.44%)
Jul 25, 2005 18.17 18.51 18.15 18.18 15,369,353 -0.12(-0.66%)
Jul 22, 2005 18.27 18.44 17.94 18.30 14,358,376 +0.11(+0.60%)
Jul 21, 2005 18.27 18.50 18.05 18.19 27,427,395 -0.20(-1.09%)
Jul 20, 2005 17.35 18.48 17.32 18.39 58,669,709 +0.70(+3.96%)
Jul 19, 2005 17.30 17.70 17.13 17.69 22,455,002 +0.47(+2.73%)
Jul 18, 2005 17.25 17.28 17.06 17.22 11,640,830 -0.13(-0.75%)
Jul 15, 2005 17.35 17.40 17.12 17.35 17,213,347 -0.04(-0.23%)
Jul 14, 2005 17.26 17.50 17.13 17.39 22,065,118 +0.26(+1.52%)
Jul 13, 2005 16.99 17.15 16.85 17.13 21,094,685 +0.03(+0.18%)
Jul 12, 2005 17.14 17.38 17.01 17.10 25,539,817 -0.10(-0.58%)
Jul 11, 2005 16.75 17.20 16.74 17.20 26,584,543 +0.54(+3.24%)
Jul 08, 2005 16.39 16.72 16.28 16.66 20,657,092 +0.32(+1.96%)
Jul 07, 2005 16.01 16.37 15.99 16.34 23,676,217 +0.22(+1.36%)
Jul 06, 2005 16.24 16.29 16.10 16.12 16,584,332 -0.15(-0.92%)
Jul 05, 2005 16.08 16.37 16.01 16.27 16,759,200 +0.13(+0.81%)
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