Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

97.36 +4.08 (+4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 95.32 98.28 94.67 97.36 10,582,955 +4.08(+4.37%)
Jun 23, 2022 94.63 95.32 92.11 93.28 8,286,090 -0.66(-0.70%)
Jun 22, 2022 93.09 95.93 92.85 93.94 7,651,574 -1.23(-1.29%)
Jun 21, 2022 91.70 95.67 91.16 95.17 12,223,555 +5.34(+5.94%)
Jun 17, 2022 88.21 90.94 87.62 89.83 14,451,444 +0.24(+0.27%)
Jun 16, 2022 94.79 95.11 88.75 89.59 13,356,938 -7.83(-8.04%)
Jun 15, 2022 97.85 99.30 95.59 97.42 9,375,512 +0.80(+0.83%)
Jun 14, 2022 97.40 97.96 95.39 96.62 7,058,298 +0.30(+0.31%)
Jun 13, 2022 98.26 98.85 95.65 96.32 10,483,450 -5.56(-5.46%)
Jun 10, 2022 105.45 106.31 101.81 101.88 8,392,580 -5.36(-5.00%)
Jun 09, 2022 111.10 111.97 107.15 107.24 5,947,280 -5.22(-4.64%)
Jun 08, 2022 115.27 115.67 111.19 112.46 5,137,450 -3.21(-2.78%)
Jun 07, 2022 113.20 115.99 112.40 115.67 4,725,383 +0.67(+0.58%)
Jun 06, 2022 117.14 117.88 114.37 115.00 3,823,258 +0.04(+0.03%)
Jun 03, 2022 114.89 116.34 114.14 114.96 5,080,651 -2.37(-2.02%)
Jun 02, 2022 114.69 117.41 113.55 117.33 6,408,071 +2.87(+2.51%)
Jun 01, 2022 117.96 118.50 112.80 114.46 6,852,098 -2.83(-2.41%)
May 31, 2022 117.55 118.68 115.56 117.29 9,751,282 -2.19(-1.83%)
May 27, 2022 116.62 119.70 116.40 119.48 8,525,500 +4.41(+3.83%)
May 26, 2022 106.96 115.71 106.82 115.07 9,172,631 +6.54(+6.03%)
May 25, 2022 105.07 109.42 105.07 108.53 7,377,682 +1.94(+1.82%)
May 24, 2022 107.88 108.73 105.71 106.59 6,785,056 -3.34(-3.04%)
May 23, 2022 107.09 111.35 106.98 109.93 7,662,923 +3.47(+3.26%)
May 20, 2022 112.00 112.74 101.33 106.46 16,263,687 -4.28(-3.86%)
May 19, 2022 111.41 113.48 110.20 110.74 10,094,900 -0.60(-0.54%)
May 18, 2022 113.99 117.05 110.79 111.34 8,521,071 -5.50(-4.71%)
May 17, 2022 114.54 117.32 113.33 116.84 6,645,610 +6.36(+5.76%)
May 16, 2022 109.61 112.31 108.61 110.48 7,218,002 -1.38(-1.23%)
May 13, 2022 108.19 112.63 108.03 111.86 8,321,075 +5.10(+4.78%)
May 12, 2022 103.03 106.88 102.99 106.76 9,284,662 +2.84(+2.73%)
May 11, 2022 106.66 109.12 103.61 103.92 8,311,208 -3.26(-3.04%)
May 10, 2022 109.21 109.57 105.18 107.18 8,880,400 +1.43(+1.35%)
May 09, 2022 107.94 110.79 105.38 105.75 10,086,631 -6.75(-6.00%)
May 06, 2022 111.88 115.05 109.89 112.50 6,247,033 -0.97(-0.85%)
May 05, 2022 116.07 116.90 111.85 113.47 8,172,087 -5.34(-4.49%)
May 04, 2022 114.17 119.12 112.03 118.81 6,351,425 +5.01(+4.40%)
May 03, 2022 112.18 114.73 111.43 113.80 5,461,395 +0.83(+0.73%)
May 02, 2022 111.10 113.20 108.18 112.97 9,424,767 +2.62(+2.37%)
Apr 29, 2022 113.03 116.16 110.16 110.35 8,016,813 -4.28(-3.73%)
Apr 28, 2022 111.41 115.99 109.59 114.63 7,378,217 +5.82(+5.35%)
Apr 27, 2022 108.37 112.37 107.90 108.81 6,889,666 -0.11(-0.10%)
Apr 26, 2022 112.84 113.20 108.83 108.92 9,457,485 -5.55(-4.85%)
Apr 25, 2022 111.41 114.72 111.20 114.47 8,518,238 +1.67(+1.48%)
Apr 22, 2022 115.23 116.19 112.63 112.80 8,489,429 -2.89(-2.50%)
Apr 21, 2022 119.21 121.08 115.34 115.69 7,848,994 -2.20(-1.87%)
Apr 20, 2022 120.52 122.37 117.52 117.89 8,854,566 +0.83(+0.71%)
Apr 19, 2022 114.13 117.24 113.54 117.06 6,084,835 +2.19(+1.91%)
Apr 18, 2022 112.50 115.98 112.34 114.87 6,821,412 +1.51(+1.33%)
Apr 14, 2022 117.41 117.53 113.25 113.36 7,711,208 -3.50(-3.00%)
Apr 13, 2022 115.24 118.12 114.49 116.86 9,350,857 +2.30(+2.01%)
Apr 12, 2022 118.10 119.26 114.17 114.56 9,882,662 -1.68(-1.45%)
Apr 11, 2022 118.20 119.05 116.14 116.24 7,782,813 -3.72(-3.10%)
Apr 08, 2022 121.26 122.39 119.46 119.96 6,408,172 -2.44(-1.99%)
Apr 07, 2022 119.08 123.90 118.59 122.40 11,816,859 +3.07(+2.57%)
Apr 06, 2022 119.01 121.22 117.07 119.33 11,599,244 -2.38(-1.96%)
Apr 05, 2022 128.78 128.98 121.35 121.71 11,651,793 -7.73(-5.97%)
Apr 04, 2022 127.17 129.70 126.90 129.44 8,348,147 +2.03(+1.59%)
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