Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

138.48 USD +0.05 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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