Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

155.60 USD +8.41 (+5.71%)
Streaming Delayed Price Updated: 2:31 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 54.12 58.18 54.08 58.12 14,945,200 +1.12(+1.96%)
Feb 27, 2020 57.20 58.50 56.40 57.00 15,737,191 -2.81(-4.70%)
Feb 26, 2020 59.58 60.76 59.31 59.81 10,851,523 +0.95(+1.61%)
Feb 25, 2020 61.92 62.28 58.48 58.86 9,936,040 -2.22(-3.63%)
Feb 24, 2020 61.13 61.85 60.40 61.08 11,218,820 -3.19(-4.96%)
Feb 21, 2020 65.91 66.13 63.62 64.27 9,660,100 -2.13(-3.21%)
Feb 20, 2020 67.00 67.35 65.22 66.40 7,532,145 -1.01(-1.50%)
Feb 19, 2020 66.50 67.74 66.27 67.41 8,498,903 +2.25(+3.45%)
Feb 18, 2020 64.23 66.00 63.85 65.16 10,208,764 -1.69(-2.53%)
Feb 14, 2020 67.46 67.90 66.55 66.85 8,103,900 -0.52(-0.77%)
Feb 13, 2020 66.75 69.44 65.95 67.37 21,741,377 +2.00(+3.06%)
Feb 12, 2020 64.93 65.68 64.62 65.37 11,465,390 +0.92(+1.43%)
Feb 11, 2020 63.60 64.70 63.34 64.45 6,196,359 +1.53(+2.43%)
Feb 10, 2020 61.08 62.96 61.08 62.92 5,119,607 +1.21(+1.96%)
Feb 07, 2020 62.84 62.98 61.63 61.71 6,093,100 -1.48(-2.34%)
Feb 06, 2020 64.02 64.16 63.05 63.19 4,864,503 -0.61(-0.96%)
Feb 05, 2020 63.98 64.44 62.87 63.80 8,250,996 +0.79(+1.25%)
Feb 04, 2020 61.41 63.65 61.20 63.01 12,318,367 +3.29(+5.51%)
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