Indicators

Applied Materials (NQ: AMAT )

204.09 +6.18 (+3.12%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	53.19	54.52	52.67	54.33	11,188,956	+1.46(+2.76%)
May 28, 2020	54.27	54.81	52.56	52.87	7,484,845	-1.67(-3.07%)
May 27, 2020	53.76	54.58	51.55	54.54	9,378,126	+1.22(+2.29%)
May 26, 2020	54.45	54.84	53.15	53.32	8,021,638	+0.73(+1.38%)
May 22, 2020	53.21	53.35	51.95	52.60	7,363,686	-0.61(-1.14%)
May 21, 2020	54.97	55.04	53.04	53.21	7,719,397	-1.80(-3.27%)
May 20, 2020	54.64	56.24	54.46	55.01	10,158,827	+1.58(+2.95%)
May 19, 2020	52.49	54.89	52.04	53.43	10,937,647	+1.07(+2.04%)
May 18, 2020	51.56	52.64	50.48	52.36	11,730,097	+2.23(+4.46%)
May 15, 2020	51.20	51.50	49.29	50.13	21,548,732	-2.30(-4.39%)
May 14, 2020	48.88	52.64	47.83	52.43	16,371,893	+2.33(+4.65%)
May 13, 2020	50.57	50.92	48.55	50.10	9,022,625	-0.31(-0.61%)
May 12, 2020	52.40	52.58	50.39	50.40	7,761,332	-1.62(-3.11%)
May 11, 2020	52.14	52.40	51.41	52.02	8,523,577	+0.19(+0.37%)
May 08, 2020	50.48	51.91	50.32	51.83	8,398,502	+2.47(+5.00%)
May 07, 2020	49.57	49.89	49.04	49.36	6,891,754	+0.72(+1.49%)
May 06, 2020	48.15	49.28	47.72	48.64	8,922,489	+1.59(+3.38%)
May 05, 2020	47.03	48.88	46.74	47.05	8,532,977	+1.22(+2.67%)
May 04, 2020	44.85	45.89	44.52	45.83	8,095,898	+0.66(+1.47%)

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.