Indicators

Applied Materials (NQ: AMAT )

218.15 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	135.68	135.96	134.36	134.66	7,374,623	+0.30(+0.22%)
May 27, 2021	132.53	134.72	132.49	134.36	10,894,391	+0.90(+0.67%)
May 26, 2021	134.51	135.48	132.79	133.47	10,848,904	-0.35(-0.26%)
May 25, 2021	132.79	135.42	132.30	133.82	13,096,907	+2.84(+2.17%)
May 24, 2021	126.70	132.00	126.12	130.97	11,712,551	+5.76(+4.60%)
May 21, 2021	126.37	127.19	123.62	125.21	14,644,758	-1.61(-1.27%)
May 20, 2021	123.41	127.17	121.88	126.82	18,707,408	+5.36(+4.42%)
May 19, 2021	115.25	121.73	114.63	121.46	10,687,551	+2.91(+2.45%)
May 18, 2021	121.98	122.03	118.43	118.55	7,740,661	-1.71(-1.42%)
May 17, 2021	118.73	120.31	117.14	120.26	9,636,011	-1.23(-1.01%)
May 14, 2021	118.62	122.43	117.04	121.48	12,764,285	+4.78(+4.09%)
May 13, 2021	115.31	118.22	114.73	116.71	14,611,944	+4.90(+4.39%)
May 12, 2021	116.13	117.77	111.33	111.80	19,158,146	-8.44(-7.02%)
May 11, 2021	116.78	121.01	114.47	120.24	15,703,867	-1.11(-0.91%)
May 10, 2021	128.38	128.38	121.17	121.35	10,749,652	-8.04(-6.21%)
May 07, 2021	129.00	130.50	128.11	129.39	7,733,116	+1.19(+0.93%)
May 06, 2021	126.17	128.36	124.34	128.20	7,468,462	+1.40(+1.11%)
May 05, 2021	128.20	128.97	125.41	126.80	7,475,170	+1.53(+1.22%)
May 04, 2021	126.51	127.18	121.96	125.27	14,584,846	-4.02(-3.11%)

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.