Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

142.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 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%)
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 9,777,305 -6.95(-6.59%)
Jan 26, 2021 108.85 108.89 105.27 105.53 6,024,764 -2.59(-2.40%)
Jan 25, 2021 107.51 110.10 107.00 108.12 8,437,508 +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%)
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