Applied Materials (NQ: AMAT )

61.70 USD -0.41 (-0.66%)
Official Closing Price Updated: 7:58 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

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