Indicators

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)

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 29, 2020	53.09	54.42	52.57	54.23	11,209,355	+1.46(+2.76%)
May 28, 2020	54.17	54.71	52.46	52.77	7,498,491	-1.67(-3.07%)
May 27, 2020	53.66	54.48	51.46	54.44	9,395,224	+1.22(+2.29%)
May 26, 2020	54.36	54.74	53.05	53.23	8,036,263	+0.72(+1.38%)
May 22, 2020	53.11	53.25	51.85	52.50	7,377,111	-0.61(-1.15%)
May 21, 2020	54.87	54.94	52.95	53.11	7,733,471	-1.80(-3.27%)
May 20, 2020	54.54	56.14	54.36	54.91	10,177,348	+1.57(+2.95%)
May 19, 2020	52.40	54.79	51.95	53.33	10,957,587	+1.07(+2.04%)
May 18, 2020	51.47	52.54	50.39	52.26	11,751,482	+2.23(+4.46%)
May 15, 2020	51.11	51.41	49.20	50.03	21,588,018	-2.30(-4.39%)
May 14, 2020	48.79	52.54	47.75	52.33	16,401,741	+2.33(+4.65%)
May 13, 2020	50.48	50.82	48.46	50.01	9,039,074	-0.31(-0.61%)
May 12, 2020	52.30	52.49	50.29	50.31	7,775,482	-1.62(-3.11%)
May 11, 2020	52.04	52.30	51.31	51.93	8,539,116	+0.19(+0.37%)
May 08, 2020	50.39	51.81	50.23	51.74	8,413,814	+2.46(+5.00%)
May 07, 2020	49.48	49.80	48.95	49.27	6,904,318	+0.72(+1.49%)
May 06, 2020	48.06	49.19	47.63	48.55	8,938,756	+1.59(+3.38%)
May 05, 2020	46.95	48.79	46.66	46.97	8,548,533	+1.22(+2.67%)
May 04, 2020	44.77	45.80	44.44	45.75	8,110,658	+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.