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 28, 2021	135.90	136.18	134.58	134.88	7,362,636	+0.30(+0.22%)
May 27, 2021	132.75	134.94	132.71	134.58	10,876,682	+0.90(+0.67%)
May 26, 2021	134.73	135.70	133.01	133.68	10,831,268	-0.35(-0.26%)
May 25, 2021	133.01	135.64	132.51	134.03	13,075,616	+2.85(+2.17%)
May 24, 2021	126.91	132.21	126.32	131.19	11,693,511	+5.77(+4.60%)
May 21, 2021	126.58	127.39	123.82	125.42	14,620,951	-1.61(-1.27%)
May 20, 2021	123.61	127.38	122.08	127.03	18,676,998	+5.37(+4.41%)
May 19, 2021	115.44	121.93	114.82	121.65	10,670,177	+2.91(+2.45%)
May 18, 2021	122.18	122.23	118.62	118.74	7,728,077	-1.72(-1.42%)
May 17, 2021	118.92	120.50	117.34	120.45	9,620,347	-1.23(-1.01%)
May 14, 2021	118.82	122.63	117.23	121.68	12,743,535	+4.79(+4.09%)
May 13, 2021	115.50	118.41	114.92	116.90	14,588,190	+4.91(+4.39%)
May 12, 2021	116.32	117.96	111.51	111.98	19,127,002	-8.45(-7.02%)
May 11, 2021	116.97	121.21	114.66	120.44	15,678,338	-1.11(-0.91%)
May 10, 2021	128.59	128.59	121.37	121.55	10,732,177	-8.05(-6.21%)
May 07, 2021	129.21	130.72	128.32	129.60	7,720,545	+1.19(+0.93%)
May 06, 2021	126.37	128.56	124.54	128.41	7,456,321	+1.40(+1.10%)
May 05, 2021	128.41	129.18	125.61	127.01	7,463,018	+1.53(+1.22%)
May 04, 2021	126.71	127.39	122.16	125.47	14,561,136	-4.03(-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.