Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

132.00 USD -3.76 (-2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 58.74 59.28 58.26 59.23 7,338,600 -0.27(-0.45%)
Oct 29, 2020 57.23 60.23 56.95 59.50 6,313,329 +2.18(+3.80%)
Oct 28, 2020 57.78 58.22 56.87 57.32 8,976,666 -1.51(-2.57%)
Oct 27, 2020 59.78 59.99 58.77 58.83 4,626,285 -0.68(-1.14%)
Oct 26, 2020 60.33 60.50 58.65 59.51 6,715,392 -1.44(-2.36%)
Oct 23, 2020 61.70 62.17 60.66 60.95 6,520,000 -0.75(-1.22%)
Oct 22, 2020 61.73 62.15 60.86 61.70 6,013,957 -0.41(-0.66%)
Oct 21, 2020 62.40 62.86 61.91 62.11 6,176,639 -0.15(-0.24%)
Oct 20, 2020 62.67 63.01 62.02 62.26 4,479,793 +0.21(+0.34%)
Oct 19, 2020 63.17 63.62 61.81 62.05 5,757,014 -0.95(-1.51%)
Oct 16, 2020 63.76 63.93 62.40 63.00 6,841,000 -0.51(-0.80%)
Oct 15, 2020 62.40 63.69 62.02 63.51 6,397,336 -0.47(-0.73%)
Oct 14, 2020 64.90 65.18 63.43 63.98 5,823,924 -0.71(-1.10%)
Oct 13, 2020 65.24 65.42 64.15 64.69 7,189,735 +0.01(+0.02%)
Oct 12, 2020 64.06 65.12 63.98 64.68 7,021,571 +1.39(+2.20%)
Oct 09, 2020 63.29 63.81 63.06 63.29 6,367,100 +0.69(+1.10%)
Oct 08, 2020 61.70 62.70 61.37 62.60 5,411,521 +1.48(+2.42%)
Oct 07, 2020 61.50 61.79 60.92 61.12 5,335,343 +0.72(+1.19%)
Oct 06, 2020 60.33 62.16 60.17 60.40 6,947,341 -0.20(-0.33%)
Oct 05, 2020 58.93 60.63 58.76 60.60 6,694,617 +2.39(+4.11%)
Oct 02, 2020 59.09 59.66 58.19 58.21 7,103,900 -2.44(-4.02%)
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