Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

138.43 USD +1.25 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 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%)
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