Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

104.63 -3.64 (-3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 106.68 109.33 105.50 108.27 10,038,687 +2.27(+2.14%)
Aug 17, 2022 107.00 107.27 104.12 106.00 5,495,100 -2.49(-2.30%)
Aug 16, 2022 108.44 109.59 107.01 108.49 4,892,082 -1.29(-1.18%)
Aug 15, 2022 109.80 111.65 108.00 109.78 8,340,887 -0.60(-0.54%)
Aug 12, 2022 106.20 111.32 105.76 110.38 6,644,731 +4.85(+4.60%)
Aug 11, 2022 105.79 108.91 104.99 105.53 5,555,511 +0.48(+0.46%)
Aug 10, 2022 102.77 105.13 100.94 105.05 8,598,988 +5.39(+5.41%)
Aug 09, 2022 103.75 103.78 97.88 99.66 10,355,001 -8.17(-7.58%)
Aug 08, 2022 109.20 110.36 105.94 107.83 6,038,698 -1.79(-1.63%)
Aug 05, 2022 109.06 111.22 107.44 109.62 4,790,700 -1.44(-1.30%)
Aug 04, 2022 109.42 111.19 109.03 111.06 5,278,356 +2.06(+1.89%)
Aug 03, 2022 105.74 110.60 105.68 109.00 6,093,145 +4.01(+3.82%)
Aug 02, 2022 104.71 106.54 103.66 104.99 4,184,426 -1.41(-1.33%)
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