Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

134.31 USD -0.29 (-0.22%)
Streaming Delayed Price Updated: 12:44 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 129.97 135.50 129.00 133.60 18,580,641 +6.84(+5.40%)
Mar 30, 2021 124.89 127.90 123.86 126.76 7,969,372 +1.05(+0.84%)
Mar 29, 2021 127.04 127.83 123.47 125.71 10,539,284 -2.93(-2.28%)
Mar 26, 2021 119.67 128.98 119.17 128.64 14,036,900 +8.92(+7.45%)
Mar 25, 2021 118.76 120.48 116.22 119.72 10,377,003 -1.38(-1.14%)
Mar 24, 2021 122.65 125.80 120.42 121.10 20,248,289 +4.72(+4.06%)
Mar 23, 2021 119.90 120.20 115.56 116.38 8,255,880 -2.95(-2.47%)
Mar 22, 2021 117.60 121.48 116.97 119.33 11,316,225 +4.47(+3.89%)
Mar 19, 2021 114.51 117.06 112.14 114.86 13,044,600 +0.58(+0.51%)
Mar 18, 2021 117.86 118.78 114.11 114.28 9,043,506 -5.62(-4.69%)
Mar 17, 2021 116.19 121.14 114.90 119.90 8,341,398 +1.40(+1.18%)
Mar 16, 2021 117.03 121.27 116.92 118.50 10,379,322 +3.62(+3.15%)
Mar 15, 2021 114.63 115.43 113.10 114.88 7,066,773 +0.59(+0.52%)
Mar 12, 2021 114.55 116.45 113.33 114.29 7,426,000 -2.90(-2.47%)
Mar 11, 2021 117.26 117.85 115.64 117.19 7,713,728 +4.51(+4.00%)
Mar 10, 2021 115.99 116.50 112.58 112.68 8,817,075 -1.54(-1.35%)
Mar 09, 2021 110.26 114.95 109.41 114.22 12,037,341 +8.54(+8.08%)
Mar 08, 2021 112.80 114.12 105.50 105.68 12,085,076 -7.77(-6.85%)
Mar 05, 2021 111.59 114.34 105.65 113.45 9,962,700 +5.21(+4.81%)
Mar 04, 2021 115.34 116.49 107.13 108.24 12,409,976 -7.20(-6.24%)
Mar 03, 2021 118.28 119.85 115.10 115.44 7,246,276 -2.06(-1.75%)
Mar 02, 2021 121.84 121.91 117.24 117.50 6,498,808 -4.75(-3.89%)
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