Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

123.57 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 64.79 64.79 63.12 64.33 5,901,200 -0.09(-0.14%)
Jul 30, 2020 63.23 64.43 62.99 64.42 5,524,829 +1.17(+1.85%)
Jul 29, 2020 62.67 63.66 62.17 63.25 4,618,715 +0.95(+1.52%)
Jul 28, 2020 62.53 62.95 61.90 62.30 4,565,231 -0.71(-1.13%)
Jul 27, 2020 61.63 63.06 61.11 63.01 7,194,616 +2.39(+3.94%)
Jul 24, 2020 60.37 61.35 59.62 60.62 11,040,900 -3.01(-4.73%)
Jul 23, 2020 64.33 65.33 63.20 63.63 5,348,116 -0.59(-0.92%)
Jul 22, 2020 63.58 64.61 63.52 64.22 5,027,239 +0.41(+0.64%)
Jul 21, 2020 64.12 64.84 63.26 63.81 5,835,055 +0.08(+0.13%)
Jul 20, 2020 62.61 63.90 61.88 63.73 5,016,493 +1.43(+2.30%)
Jul 17, 2020 62.85 62.85 61.95 62.30 4,585,200 -0.04(-0.06%)
Jul 16, 2020 61.61 62.62 61.50 62.34 3,934,106 +0.24(+0.39%)
Jul 15, 2020 62.75 62.84 61.30 62.10 5,226,458 -0.44(-0.70%)
Jul 14, 2020 60.80 62.63 60.07 62.54 6,297,015 +1.03(+1.67%)
Jul 13, 2020 63.01 63.78 61.41 61.51 6,178,601 -1.08(-1.73%)
Jul 10, 2020 63.28 63.49 62.04 62.59 5,899,100 -0.90(-1.42%)
Jul 09, 2020 63.08 63.70 62.24 63.49 6,155,328 +0.72(+1.15%)
Jul 08, 2020 62.90 63.18 62.02 62.77 4,045,726 +0.59(+0.95%)
Jul 07, 2020 63.38 63.83 62.03 62.18 5,078,029 -1.28(-2.02%)
Jul 06, 2020 62.39 63.71 62.29 63.46 7,776,184 +2.46(+4.03%)
Jul 02, 2020 60.50 61.65 60.34 61.00 5,596,100 +1.32(+2.21%)
Jul 01, 2020 60.43 60.78 59.54 59.68 5,305,208 -0.77(-1.27%)
Jun 30, 2020 59.12 60.94 59.07 60.45 6,067,625 +1.39(+2.35%)
Jun 29, 2020 58.44 59.07 57.56 59.06 5,035,425 +0.68(+1.16%)
Jun 26, 2020 59.57 60.14 58.01 58.38 12,786,500 -1.60(-2.67%)
Jun 25, 2020 59.60 60.07 58.61 59.98 6,298,882 +0.01(+0.02%)
Jun 24, 2020 60.33 60.89 59.15 59.97 7,936,679 -0.87(-1.43%)
Jun 23, 2020 61.93 61.98 60.44 60.84 7,261,715 -0.43(-0.70%)
Jun 22, 2020 60.52 61.39 59.58 61.27 5,378,663 +0.32(+0.53%)
Jun 19, 2020 61.40 62.33 60.41 60.95 10,086,900 +0.57(+0.94%)
Jun 18, 2020 59.57 60.72 59.57 60.38 5,672,732 +0.38(+0.63%)
Jun 17, 2020 58.73 60.43 58.54 60.00 8,337,777 +1.46(+2.49%)
Jun 16, 2020 58.96 60.13 57.90 58.54 9,718,870 +1.49(+2.61%)
Jun 15, 2020 54.92 57.23 54.52 57.05 7,221,131 +0.50(+0.88%)
Jun 12, 2020 57.51 58.01 54.97 56.55 8,534,100 +1.14(+2.06%)
Jun 11, 2020 58.30 58.59 55.35 55.41 9,384,196 -4.45(-7.43%)
Jun 10, 2020 60.20 60.57 59.46 59.86 5,318,315 +0.07(+0.12%)
Jun 09, 2020 59.02 60.26 58.93 59.79 6,183,540 -0.11(-0.18%)
Jun 08, 2020 59.93 60.47 59.09 59.90 5,528,347 -0.29(-0.48%)
Jun 05, 2020 59.71 61.11 59.62 60.19 8,349,700 +2.06(+3.54%)
Jun 04, 2020 57.16 59.20 57.10 58.13 7,454,874 +0.32(+0.55%)
Jun 03, 2020 56.69 58.25 56.41 57.81 8,024,284 +2.02(+3.62%)
Jun 02, 2020 56.00 56.22 54.75 55.79 6,994,506 +0.10(+0.18%)
Jun 01, 2020 55.63 56.47 55.19 55.69 5,375,475 -0.49(-0.87%)
May 29, 2020 55.00 56.38 54.46 56.18 10,820,200 +1.51(+2.76%)
May 28, 2020 56.12 56.68 54.35 54.67 7,238,166 -1.73(-3.07%)
May 27, 2020 55.59 56.44 53.31 56.40 9,069,050 +1.26(+2.29%)
May 26, 2020 56.31 56.71 54.96 55.14 7,757,268 +0.75(+1.38%)
May 22, 2020 55.02 55.17 53.72 54.39 7,121,000 -0.63(-1.15%)
May 21, 2020 56.84 56.92 54.85 55.02 7,464,988 -1.86(-3.27%)
May 20, 2020 56.50 58.16 56.32 56.88 9,824,021 +1.41(+2.54%)
May 19, 2020 54.50 56.99 54.03 55.47 10,535,223 +1.11(+2.04%)
May 18, 2020 53.53 54.65 52.41 54.36 11,298,517 +2.32(+4.46%)
May 15, 2020 53.16 53.47 51.17 52.04 20,755,900 -2.39(-4.39%)
May 14, 2020 50.75 54.65 49.66 54.43 15,769,530 +2.42(+4.65%)
May 13, 2020 52.50 52.86 50.40 52.01 8,690,660 -0.32(-0.61%)
May 12, 2020 54.40 54.59 52.31 52.33 7,475,773 -1.68(-3.11%)
May 11, 2020 54.13 54.40 53.37 54.01 8,209,973 +0.20(+0.37%)
May 08, 2020 52.41 53.89 52.24 53.81 8,089,500 +2.56(+5.00%)
May 07, 2020 51.46 51.80 50.91 51.25 6,638,189 +0.75(+1.49%)
May 06, 2020 49.99 51.16 49.54 50.50 8,594,208 +1.65(+3.38%)
May 05, 2020 48.83 50.75 48.53 48.85 8,219,027 +1.27(+2.67%)
May 04, 2020 46.56 47.64 46.22 47.58 7,798,030 +0.69(+1.47%)
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