Applied Materials (NQ: AMAT )

88.84 USD +2.74 (+3.18%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 86.92 88.92 86.65 88.84 6,875,466 +2.74(+3.18%)
Dec 03, 2020 85.74 87.03 85.68 86.10 4,823,921 +0.81(+0.95%)
Dec 02, 2020 83.69 85.59 83.61 85.29 5,272,017 +1.02(+1.21%)
Dec 01, 2020 83.05 84.62 82.88 84.27 7,041,393 +1.79(+2.17%)
Nov 30, 2020 82.00 82.59 80.71 82.48 7,541,559 -0.18(-0.22%)
Nov 27, 2020 81.81 83.53 81.68 82.66 3,098,200 +1.52(+1.87%)
Nov 25, 2020 82.89 83.02 81.07 81.14 5,518,500 -1.81(-2.18%)
Nov 24, 2020 81.00 83.14 79.82 82.95 9,529,806 +2.45(+3.04%)
Nov 23, 2020 76.97 80.58 76.97 80.50 8,783,460 +3.78(+4.92%)
Nov 20, 2020 77.20 78.57 76.68 76.72 7,609,700 -0.53(-0.68%)
Nov 19, 2020 75.26 77.51 74.51 77.25 8,987,871 +1.54(+2.03%)
Nov 18, 2020 74.69 76.67 74.59 75.71 10,640,640 +1.34(+1.80%)
Nov 17, 2020 73.76 74.57 73.06 74.37 5,438,217 -0.11(-0.15%)
Nov 16, 2020 72.97 74.53 72.58 74.48 8,102,068 +1.67(+2.29%)
Nov 13, 2020 72.27 73.94 71.50 72.81 10,182,300 +3.01(+4.31%)
Nov 12, 2020 70.86 71.15 69.43 69.80 8,542,670 -1.36(-1.91%)
Nov 11, 2020 70.20 71.70 69.88 71.16 8,066,333 +1.77(+2.55%)
Nov 10, 2020 70.95 71.49 69.10 69.39 8,206,065 -1.91(-2.68%)
Nov 09, 2020 73.20 75.93 71.26 71.30 10,152,046 +0.77(+1.09%)
Nov 06, 2020 68.90 70.86 68.35 70.53 8,639,600 +0.58(+0.83%)
Nov 05, 2020 66.00 70.06 65.91 69.95 13,113,414 +5.09(+7.85%)
Nov 04, 2020 63.44 65.19 62.13 64.86 9,800,680 +3.03(+4.90%)
Nov 03, 2020 60.99 62.44 60.99 61.83 9,965,085 +1.50(+2.49%)
Nov 02, 2020 59.95 60.47 59.53 60.33 7,475,141 +1.10(+1.86%)
Oct 30, 2020 58.74 59.28 58.26 59.23 7,338,600 -0.27(-0.45%)
Oct 29, 2020 57.23 60.23 56.95 59.50 6,313,329 +2.18(+3.80%)
Oct 28, 2020 57.78 58.22 56.87 57.32 8,976,666 -1.51(-2.57%)
Oct 27, 2020 59.78 59.99 58.77 58.83 4,626,285 -0.68(-1.14%)
Oct 26, 2020 60.33 60.50 58.65 59.51 6,715,392 -1.44(-2.36%)
Oct 23, 2020 61.70 62.17 60.66 60.95 6,520,000 -0.75(-1.22%)
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%)
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.