Financial News

Applied Materials (NQ: AMAT )

88.84 USD +2.74 (+3.18%)
Official Closing Price Updated: 5:37 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 6,874,607 +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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback