Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

145.83 USD -0.66 (-0.45%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 38.27 39.34 38.12 38.65 11,751,200 +0.30(+0.78%)
Sep 27, 2018 38.31 38.74 38.07 38.35 7,143,997 +0.09(+0.24%)
Sep 26, 2018 38.10 38.87 38.08 38.26 10,927,766 -0.32(-0.83%)
Sep 25, 2018 39.15 39.23 38.51 38.58 9,222,312 -0.52(-1.33%)
Sep 24, 2018 39.24 39.50 38.86 39.10 10,678,459 -0.53(-1.34%)
Sep 21, 2018 39.33 39.96 39.15 39.63 20,729,400 +0.24(+0.61%)
Sep 20, 2018 39.28 39.84 39.18 39.39 12,460,889 +0.35(+0.90%)
Sep 19, 2018 39.39 39.47 38.85 39.04 8,213,243 -0.15(-0.38%)
Sep 18, 2018 38.85 39.43 38.76 39.19 9,846,285 +0.49(+1.27%)
Sep 17, 2018 38.95 39.17 38.64 38.70 10,792,286 -0.40(-1.02%)
Sep 14, 2018 38.91 39.58 38.88 39.10 10,359,100 +0.21(+0.54%)
Sep 13, 2018 38.78 39.15 38.62 38.89 13,385,169 +0.50(+1.30%)
Sep 12, 2018 38.13 38.76 37.39 38.39 17,214,441 -0.79(-2.02%)
Sep 11, 2018 39.14 39.46 38.51 39.18 14,716,192 -0.42(-1.06%)
Sep 10, 2018 40.10 40.28 39.40 39.60 15,558,812 -0.25(-0.63%)
Sep 07, 2018 40.00 40.40 39.63 39.85 11,910,000 -0.42(-1.04%)
Sep 06, 2018 41.98 42.20 40.24 40.27 22,585,887 -2.23(-5.25%)
Sep 05, 2018 42.30 42.58 41.92 42.50 15,022,194 -0.12(-0.28%)
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