Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

157.29 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 141.99 142.64 140.07 142.40 5,962,569 +0.48(+0.34%)
Jun 29, 2021 140.45 142.79 140.39 141.92 5,339,113 +0.93(+0.66%)
Jun 28, 2021 138.78 141.42 138.00 140.99 6,983,260 +4.80(+3.52%)
Jun 25, 2021 138.71 139.21 135.38 136.19 7,276,730 -2.07(-1.50%)
Jun 24, 2021 137.00 138.47 136.71 138.26 6,369,740 +2.76(+2.04%)
Jun 23, 2021 134.30 136.21 134.28 135.50 6,327,154 +2.06(+1.54%)
Jun 22, 2021 132.82 134.44 131.60 133.44 5,680,589 +0.39(+0.29%)
Jun 21, 2021 131.19 133.58 130.32 133.05 5,983,361 +1.82(+1.39%)
Jun 18, 2021 135.25 136.26 130.63 131.23 13,258,430 -6.09(-4.43%)
Jun 17, 2021 136.55 138.65 135.05 137.32 7,688,815 +0.34(+0.25%)
Jun 16, 2021 139.51 140.29 136.04 136.98 8,026,441 -1.66(-1.20%)
Jun 15, 2021 139.13 140.61 138.20 138.64 6,057,771 -0.39(-0.28%)
Jun 14, 2021 136.80 139.55 135.75 139.03 6,059,907 +2.21(+1.62%)
Jun 11, 2021 136.93 137.15 135.23 136.82 6,077,745 -0.34(-0.25%)
Jun 10, 2021 135.87 138.17 135.30 137.16 6,162,293 +2.51(+1.86%)
Jun 09, 2021 136.85 137.47 134.57 134.65 6,883,206 -1.21(-0.89%)
Jun 08, 2021 140.34 140.75 135.24 135.86 8,124,023 -3.11(-2.24%)
Jun 07, 2021 139.46 139.69 138.19 138.97 5,941,375 -0.88(-0.63%)
Jun 04, 2021 137.73 140.85 137.62 139.85 6,662,783 +3.47(+2.54%)
Jun 03, 2021 137.40 138.03 135.09 136.38 8,191,960 -2.63(-1.89%)
Jun 02, 2021 138.05 140.36 136.92 139.01 6,400,819 +0.80(+0.58%)
Jun 01, 2021 139.00 142.12 137.26 138.21 8,835,784 +0.08(+0.06%)
May 28, 2021 139.17 139.46 137.82 138.13 7,189,587 +0.31(+0.22%)
May 27, 2021 135.94 138.19 135.84 137.82 10,621,040 +0.92(+0.67%)
May 26, 2021 137.97 138.97 136.21 136.90 10,576,694 -0.60(-0.44%)
May 25, 2021 136.45 139.15 135.94 137.50 12,746,006 +2.92(+2.17%)
May 24, 2021 130.19 135.63 129.59 134.58 11,398,741 +5.92(+4.60%)
May 21, 2021 129.85 130.69 127.02 128.66 14,252,386 -1.65(-1.27%)
May 20, 2021 126.81 130.67 125.24 130.31 18,206,188 +5.51(+4.42%)
May 19, 2021 118.42 125.08 117.79 124.80 10,401,203 +2.99(+2.45%)
May 18, 2021 125.34 125.39 121.69 121.81 7,533,268 -1.76(-1.42%)
May 17, 2021 122.00 123.62 120.37 123.57 9,377,837 -1.26(-1.01%)
May 14, 2021 121.89 125.80 120.26 124.83 12,422,296 +4.91(+4.09%)
May 13, 2021 118.49 121.47 117.89 119.92 14,220,451 +5.04(+4.39%)
May 12, 2021 119.33 121.01 114.39 114.88 18,644,849 -8.67(-7.02%)
May 11, 2021 120.00 124.34 117.62 123.55 15,283,119 -1.14(-0.91%)
May 10, 2021 131.91 131.91 124.51 124.69 10,461,640 -8.26(-6.21%)
May 07, 2021 132.55 134.10 131.64 132.95 7,525,926 +1.22(+0.93%)
May 06, 2021 129.64 131.89 127.76 131.73 7,268,362 +1.44(+1.11%)
May 05, 2021 131.73 132.52 128.86 130.29 7,274,891 +1.57(+1.22%)
May 04, 2021 129.99 130.68 125.32 128.72 14,194,070 -4.13(-3.11%)
May 03, 2021 134.25 135.61 131.70 132.85 7,748,775 +0.14(+0.11%)
Apr 30, 2021 132.00 134.40 131.40 132.71 8,691,800 -2.68(-1.98%)
Apr 29, 2021 137.25 137.60 133.09 135.39 6,666,637 -0.30(-0.22%)
Apr 28, 2021 136.64 136.91 134.57 135.69 6,171,314 -1.09(-0.80%)
Apr 27, 2021 138.15 138.25 135.55 136.78 5,766,478 -0.52(-0.38%)
Apr 26, 2021 134.83 138.67 134.20 137.30 7,924,271 +2.44(+1.81%)
Apr 23, 2021 133.49 135.17 132.75 134.86 8,082,300 +3.11(+2.36%)
Apr 22, 2021 134.77 135.74 130.45 131.75 11,482,129 -3.30(-2.44%)
Apr 21, 2021 130.14 135.16 129.00 135.05 12,102,439 +6.46(+5.02%)
Apr 20, 2021 129.38 131.67 128.31 128.59 7,581,238 -2.30(-1.76%)
Apr 19, 2021 133.39 135.28 128.70 130.89 12,822,485 -2.84(-2.12%)
Apr 16, 2021 133.50 134.74 133.01 133.73 7,686,300 -0.68(-0.51%)
Apr 15, 2021 136.00 136.14 132.85 134.41 8,268,012 +0.27(+0.20%)
Apr 14, 2021 134.67 137.14 133.24 134.14 8,130,913 -0.96(-0.71%)
Apr 13, 2021 136.63 136.99 133.20 135.10 8,031,937 +0.10(+0.07%)
Apr 12, 2021 137.82 138.73 134.51 135.00 11,140,690 -3.91(-2.81%)
Apr 09, 2021 138.32 140.18 137.49 138.91 9,637,200 -0.44(-0.32%)
Apr 08, 2021 140.61 141.68 138.21 139.35 10,235,030 +0.21(+0.15%)
Apr 07, 2021 140.25 141.87 136.82 139.14 13,692,528 -0.40(-0.29%)
Apr 06, 2021 143.88 145.30 136.95 139.54 17,999,187 -3.51(-2.45%)
Apr 05, 2021 145.50 146.00 141.74 143.05 14,360,028 +1.53(+1.08%)
Apr 01, 2021 138.14 142.36 137.20 141.52 15,929,200 +7.92(+5.93%)
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%)
Mar 01, 2021 121.18 122.48 119.46 122.25 7,003,000 +4.06(+3.44%)
Feb 26, 2021 116.53 120.25 113.44 118.19 11,626,500 +4.26(+3.74%)
Feb 25, 2021 121.17 121.22 113.60 113.93 11,342,158 -8.88(-7.23%)
Feb 24, 2021 115.05 123.02 114.42 122.81 10,090,277 +6.67(+5.74%)
Feb 23, 2021 112.79 117.80 110.69 116.14 9,384,744 +0.91(+0.79%)
Feb 22, 2021 117.97 119.87 114.62 115.23 7,844,479 -4.23(-3.54%)
Feb 19, 2021 121.61 124.50 118.90 119.46 21,054,100 +6.03(+5.32%)
Feb 18, 2021 114.00 115.63 112.44 113.43 8,183,223 -2.28(-1.97%)
Feb 17, 2021 116.46 117.06 112.09 115.71 7,228,073 -2.64(-2.23%)
Feb 16, 2021 118.51 121.13 117.69 118.35 9,255,489 +1.65(+1.41%)
Feb 12, 2021 113.00 117.82 111.69 116.70 8,157,400 +3.70(+3.27%)
Feb 11, 2021 107.43 114.30 107.29 113.00 12,136,822 +7.12(+6.72%)
Feb 10, 2021 106.94 108.20 105.03 105.88 4,996,836 +0.50(+0.47%)
Feb 09, 2021 106.21 107.36 104.78 105.38 5,767,450 -0.81(-0.76%)
Feb 08, 2021 101.85 106.25 101.76 106.19 6,618,253 +5.48(+5.44%)
Feb 05, 2021 104.86 105.20 100.69 100.71 6,349,200 -2.53(-2.45%)
Feb 04, 2021 100.21 103.73 100.21 103.24 6,354,693 +3.37(+3.37%)
Feb 03, 2021 104.32 104.41 99.82 99.87 5,395,945 -3.72(-3.59%)
Feb 02, 2021 102.99 103.94 101.77 103.59 5,106,835 +2.38(+2.35%)
Feb 01, 2021 99.25 102.15 97.68 101.21 9,079,755 +4.53(+4.69%)
Jan 29, 2021 99.93 100.46 96.07 96.68 7,943,400 -4.47(-4.42%)
Jan 28, 2021 101.19 103.35 99.97 101.15 7,430,818 +2.57(+2.61%)
Jan 27, 2021 102.10 104.06 98.08 98.58 9,777,255 -6.95(-6.59%)
Jan 26, 2021 108.85 108.89 105.27 105.53 6,022,944 -2.59(-2.40%)
Jan 25, 2021 107.51 110.10 107.00 108.12 8,437,558 +1.79(+1.68%)
Jan 22, 2021 108.05 109.75 106.25 106.33 6,207,600 -1.64(-1.52%)
Jan 21, 2021 109.11 109.28 106.27 107.97 7,269,160 +0.13(+0.12%)
Jan 20, 2021 110.11 110.88 105.16 107.84 9,919,419 -1.38(-1.26%)
Jan 19, 2021 105.10 109.58 104.39 109.22 9,360,226 +6.08(+5.89%)
Jan 15, 2021 105.16 105.42 101.15 103.14 8,981,200 -2.66(-2.51%)
Jan 14, 2021 102.83 106.60 102.70 105.80 11,659,534 +7.75(+7.90%)
Jan 13, 2021 100.49 100.49 97.96 98.05 5,307,789 -1.96(-1.96%)
Jan 12, 2021 98.53 100.87 98.20 100.01 7,183,002 +2.05(+2.09%)
Jan 11, 2021 94.62 98.30 94.18 97.96 8,357,477 +2.40(+2.51%)
Jan 08, 2021 96.29 97.80 94.88 95.56 9,059,700 +1.00(+1.06%)
Jan 07, 2021 92.13 95.06 91.99 94.56 8,781,033 +3.73(+4.11%)
Jan 06, 2021 88.29 91.90 88.28 90.83 9,815,718 +1.23(+1.37%)
Jan 05, 2021 86.40 89.62 86.40 89.60 6,985,116 +2.73(+3.14%)
Jan 04, 2021 87.24 89.30 86.15 86.87 8,446,265 +0.57(+0.66%)
Dec 31, 2020 86.30 86.30 86.30 6,291,909 -0.68(-0.78%)
Dec 30, 2020 85.38 87.57 85.16 86.98 6,291,909 +2.71(+3.22%)
Dec 29, 2020 85.02 85.12 83.53 84.27 4,516,900 -0.60(-0.71%)
Dec 28, 2020 86.37 86.74 84.56 84.87 3,018,298 -0.46(-0.54%)
Dec 24, 2020 84.74 85.39 84.20 85.33 1,409,100 +1.30(+1.55%)
Dec 23, 2020 86.30 86.50 83.96 84.03 4,585,897 -1.61(-1.88%)
Dec 22, 2020 86.55 86.61 85.54 85.64 3,901,021 -0.77(-0.89%)
Dec 21, 2020 84.39 86.53 83.80 86.41 5,225,747 +0.32(+0.37%)
Dec 18, 2020 87.66 88.15 85.34 86.09 14,603,100 -1.41(-1.61%)
Dec 17, 2020 89.13 89.24 87.13 87.50 5,559,376 -1.05(-1.19%)
Dec 16, 2020 88.31 89.25 87.29 88.55 5,807,460 +0.08(+0.09%)
Dec 15, 2020 89.90 90.61 87.95 88.47 6,179,473 -0.03(-0.03%)
Dec 14, 2020 88.50 90.52 88.32 88.50 6,424,678 +0.20(+0.23%)
Dec 11, 2020 87.05 88.59 86.59 88.30 5,776,300 +0.41(+0.47%)
Dec 10, 2020 87.00 88.61 86.46 87.89 5,730,532 +0.07(+0.08%)
Dec 09, 2020 89.57 90.10 87.18 87.82 7,016,382 -1.93(-2.15%)
Dec 08, 2020 89.23 90.26 89.04 89.75 4,702,526 +0.61(+0.68%)
Dec 07, 2020 89.27 89.46 87.82 89.14 5,520,904 +0.30(+0.34%)
Dec 04, 2020 86.92 88.92 86.65 88.84 6,876,800 +2.74(+3.18%)
Dec 03, 2020 85.74 87.03 85.68 86.10 4,823,921 +0.81(+0.95%)
Dec 02, 2020 83.69 85.59 83.61 85.29 5,272,017 +1.02(+1.21%)
Dec 01, 2020 83.05 84.62 82.88 84.27 7,041,393 +1.79(+2.17%)
Nov 30, 2020 82.00 82.59 80.71 82.48 7,541,559 -0.18(-0.22%)
Nov 27, 2020 81.81 83.53 81.68 82.66 3,098,200 +1.52(+1.87%)
Nov 25, 2020 82.89 83.02 81.07 81.14 5,518,500 -1.81(-2.18%)
Nov 24, 2020 81.00 83.14 79.82 82.95 9,529,806 +2.45(+3.04%)
Nov 23, 2020 76.97 80.58 76.97 80.50 8,783,460 +3.78(+4.92%)
Nov 20, 2020 77.20 78.57 76.68 76.72 7,609,700 -0.53(-0.68%)
Nov 19, 2020 75.26 77.51 74.51 77.25 8,987,871 +1.54(+2.03%)
Nov 18, 2020 74.69 76.67 74.59 75.71 10,640,640 +1.34(+1.80%)
Nov 17, 2020 73.76 74.57 73.06 74.37 5,438,217 -0.11(-0.15%)
Nov 16, 2020 72.97 74.53 72.58 74.48 8,102,068 +1.67(+2.29%)
Nov 13, 2020 72.27 73.94 71.50 72.81 10,182,300 +3.01(+4.31%)
Nov 12, 2020 70.86 71.15 69.43 69.80 8,542,670 -1.36(-1.91%)
Nov 11, 2020 70.20 71.70 69.88 71.16 8,066,333 +1.77(+2.55%)
Nov 10, 2020 70.95 71.49 69.10 69.39 8,206,065 -1.91(-2.68%)
Nov 09, 2020 73.20 75.93 71.26 71.30 10,152,046 +0.77(+1.09%)
Nov 06, 2020 68.90 70.86 68.35 70.53 8,639,600 +0.58(+0.83%)
Nov 05, 2020 66.00 70.06 65.91 69.95 13,113,403 +5.09(+7.85%)
Nov 04, 2020 63.44 65.19 62.13 64.86 9,800,080 +3.03(+4.90%)
Nov 03, 2020 60.99 62.44 60.99 61.83 9,965,085 +1.50(+2.49%)
Nov 02, 2020 59.95 60.47 59.53 60.33 7,475,141 +1.10(+1.86%)
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%)
Oct 01, 2020 60.37 61.02 59.51 60.65 7,542,586 +1.20(+2.02%)
Sep 30, 2020 59.43 60.18 58.99 59.45 9,073,881 -0.20(-0.34%)
Sep 29, 2020 59.38 60.25 59.15 59.65 5,402,856 +0.29(+0.49%)
Sep 28, 2020 58.28 59.85 58.25 59.36 8,614,969 +1.13(+1.94%)
Sep 25, 2020 57.49 58.38 56.65 58.23 6,542,500 +0.44(+0.76%)
Sep 24, 2020 56.94 58.82 56.76 57.79 6,317,361 +0.54(+0.94%)
Sep 23, 2020 58.10 58.88 57.01 57.25 8,831,262 -0.64(-1.11%)
Sep 22, 2020 57.96 58.11 56.71 57.89 7,626,944 +0.57(+0.99%)
Sep 21, 2020 55.21 57.36 54.15 57.32 8,491,327 +1.17(+2.08%)
Sep 18, 2020 56.79 56.80 55.20 56.15 11,912,900 -0.19(-0.34%)
Sep 17, 2020 54.82 56.63 54.69 56.34 7,097,534 -0.13(-0.23%)
Sep 16, 2020 57.49 58.19 56.38 56.47 8,340,167 -0.73(-1.28%)
Sep 15, 2020 57.23 57.88 56.48 57.20 7,207,019 +0.74(+1.31%)
Sep 14, 2020 56.23 57.12 56.12 56.46 8,494,660 +1.46(+2.65%)
Sep 11, 2020 55.61 56.31 54.67 55.00 9,203,200 -0.12(-0.22%)
Sep 10, 2020 55.60 56.25 54.94 55.12 10,670,519 -0.08(-0.14%)
Sep 09, 2020 56.61 56.98 54.51 55.20 16,264,374 -0.43(-0.77%)
Sep 08, 2020 57.07 57.79 55.32 55.63 20,934,313 -5.33(-8.74%)
Sep 04, 2020 61.21 61.83 58.55 60.96 14,688,100 -0.50(-0.81%)
Sep 03, 2020 64.19 64.37 61.05 61.46 11,008,749 -3.62(-5.56%)
Sep 02, 2020 62.49 65.30 62.37 65.08 10,798,998 +3.19(+5.15%)
Sep 01, 2020 61.98 62.10 61.23 61.89 7,920,629 +0.29(+0.47%)
Aug 31, 2020 62.44 62.61 61.42 61.60 6,452,974 -1.47(-2.33%)
Aug 28, 2020 62.06 63.10 61.97 63.07 5,206,000 +1.04(+1.68%)
Aug 27, 2020 64.29 64.29 61.29 62.03 8,916,087 -1.73(-2.71%)
Aug 26, 2020 64.05 64.26 63.49 63.76 5,964,930 -0.29(-0.45%)
Aug 25, 2020 64.11 64.65 63.43 64.05 5,156,911 +0.31(+0.49%)
Aug 24, 2020 63.36 63.80 62.68 63.74 8,365,256 +1.47(+2.36%)
Aug 21, 2020 63.10 63.28 61.92 62.27 11,150,600 -1.52(-2.38%)
Aug 20, 2020 64.71 64.82 63.28 63.79 8,306,095 -2.08(-3.16%)
Aug 19, 2020 66.57 66.73 65.69 65.87 4,978,702 -0.56(-0.84%)
Aug 18, 2020 67.39 67.39 66.07 66.43 6,166,262 -0.51(-0.76%)
Aug 17, 2020 68.10 68.23 66.77 66.94 6,881,382 -0.68(-1.01%)
Aug 14, 2020 67.39 69.90 66.50 67.62 23,421,900 +2.55(+3.92%)
Aug 13, 2020 66.36 66.60 64.61 65.07 10,661,917 -1.43(-2.15%)
Aug 12, 2020 64.99 66.67 64.70 66.50 6,171,711 +2.04(+3.16%)
Aug 11, 2020 65.32 66.12 64.23 64.46 7,608,557 -0.78(-1.20%)
Aug 10, 2020 63.65 65.28 63.62 65.24 7,386,306 +1.67(+2.63%)
Aug 07, 2020 63.69 65.01 62.78 63.57 7,124,200 -0.04(-0.06%)
Aug 06, 2020 63.87 64.17 62.60 63.61 7,393,029 -1.26(-1.94%)
Aug 05, 2020 64.87 65.25 64.42 64.87 4,573,992 +0.02(+0.03%)
Aug 04, 2020 65.00 65.20 64.18 64.85 5,189,495 -0.16(-0.25%)
Aug 03, 2020 64.79 65.59 64.68 65.01 5,540,740 +0.68(+1.06%)
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