Applied Materials (NQ: AMAT )

181.58 -3.72 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 201.00 204.31 198.69 202.05 5,746,711 -2.87(-1.40%)
Sep 27, 2024 211.08 211.33 204.00 204.92 4,525,013 -4.69(-2.24%)
Sep 26, 2024 210.82 212.15 202.50 209.61 7,847,300 +12.30(+6.23%)
Sep 25, 2024 195.29 200.29 195.29 197.31 5,046,056 +0.53(+0.27%)
Sep 24, 2024 196.51 197.85 193.76 196.78 4,866,575 +2.74(+1.41%)
Sep 23, 2024 194.42 195.64 192.69 194.04 4,457,784 +1.88(+0.98%)
Sep 20, 2024 194.35 195.53 189.47 192.16 14,308,561 -4.55(-2.31%)
Sep 19, 2024 194.55 198.33 192.91 196.71 7,324,831 +10.57(+5.68%)
Sep 18, 2024 190.76 191.66 185.75 186.14 4,266,348 -2.45(-1.30%)
Sep 17, 2024 189.50 190.50 185.98 188.59 4,025,256 +1.01(+0.54%)
Sep 16, 2024 185.00 187.91 183.14 187.58 5,915,509 -0.89(-0.47%)
Sep 13, 2024 185.30 188.80 184.95 188.47 4,851,261 +5.26(+2.87%)
Sep 12, 2024 184.36 185.13 180.05 183.21 8,012,618 -2.73(-1.47%)
Sep 11, 2024 180.24 186.41 175.41 185.94 8,186,518 +7.89(+4.43%)
Sep 10, 2024 177.97 178.51 174.11 178.05 5,366,794 +0.50(+0.28%)
Sep 09, 2024 177.10 178.55 174.57 177.55 7,492,027 +2.80(+1.60%)
Sep 06, 2024 179.50 180.71 173.39 174.75 8,887,952 -5.49(-3.05%)
Sep 05, 2024 179.04 183.74 177.89 180.24 6,493,376 -2.14(-1.17%)
Sep 04, 2024 179.99 184.32 177.43 182.38 6,376,479 -0.99(-0.54%)
Sep 03, 2024 193.08 194.07 182.10 183.37 12,210,416 -13.89(-7.04%)
Aug 30, 2024 197.53 197.84 192.55 197.26 7,313,851 +4.28(+2.22%)
Aug 29, 2024 196.67 198.31 191.67 192.98 6,729,515 +0.09(+0.05%)
Aug 28, 2024 194.68 196.64 190.80 192.89 6,408,868 -2.88(-1.47%)
Aug 27, 2024 194.78 196.80 191.79 195.77 6,630,364 -0.46(-0.23%)
Aug 26, 2024 200.67 201.26 195.15 196.23 7,331,188 -6.44(-3.18%)
Aug 23, 2024 202.16 205.83 200.18 202.67 5,296,431 +2.47(+1.23%)
Aug 22, 2024 208.63 210.34 199.44 200.20 6,620,349 -8.52(-4.08%)
Aug 21, 2024 207.65 209.60 206.18 208.72 4,468,347 +2.95(+1.44%)
Aug 20, 2024 208.89 210.19 203.96 205.77 4,865,988 -4.77(-2.27%)
Aug 19, 2024 206.60 210.71 202.12 210.54 5,291,885 +3.03(+1.46%)
Aug 16, 2024 204.56 208.49 200.79 207.50 11,666,952 -3.92(-1.86%)
Aug 15, 2024 206.91 212.59 204.74 211.43 12,015,658 +10.18(+5.06%)
Aug 14, 2024 202.30 204.42 197.35 201.24 5,387,766 +0.83(+0.41%)
Aug 13, 2024 196.06 201.45 193.35 200.42 6,207,337 +7.69(+3.99%)
Aug 12, 2024 191.13 196.02 189.99 192.72 5,578,564 +1.91(+1.00%)
Aug 09, 2024 189.65 192.95 187.69 190.81 5,060,459 +0.63(+0.33%)
Aug 08, 2024 184.91 190.47 180.84 190.19 8,651,130 +12.02(+6.74%)
Aug 07, 2024 189.64 191.03 177.60 178.17 6,662,214 -4.79(-2.62%)
Aug 06, 2024 182.97 188.15 179.96 182.96 5,813,271 +1.42(+0.78%)
Aug 05, 2024 174.82 186.81 171.28 181.54 10,096,835 +0.08(+0.04%)
Aug 02, 2024 187.51 189.21 179.29 181.46 13,022,148 -14.46(-7.38%)
Aug 01, 2024 203.74 208.68 191.95 195.93 11,272,285 -15.87(-7.49%)
Jul 31, 2024 205.71 212.46 204.11 211.79 11,162,532 +15.43(+7.86%)
Jul 30, 2024 207.86 208.77 194.97 196.36 7,658,672 -8.81(-4.30%)
Jul 29, 2024 207.90 212.12 204.50 205.18 4,206,451 -0.90(-0.44%)
Jul 26, 2024 206.59 207.96 202.42 206.07 5,218,961 +4.14(+2.05%)
Jul 25, 2024 206.75 208.81 199.95 201.93 9,978,224 -4.20(-2.04%)
Jul 24, 2024 216.95 217.35 205.14 206.13 9,277,949 -13.09(-5.97%)
Jul 23, 2024 220.03 221.53 218.20 219.23 3,641,163 -3.81(-1.71%)
Jul 22, 2024 215.82 223.66 212.95 223.04 7,551,102 +13.19(+6.28%)
Jul 19, 2024 217.08 217.86 209.27 209.86 6,529,589 -7.38(-3.40%)
Jul 18, 2024 221.72 221.90 212.84 217.23 7,729,761 -2.41(-1.10%)
Jul 17, 2024 230.80 232.87 219.34 219.65 10,555,550 -25.72(-10.48%)
Jul 16, 2024 246.49 247.05 241.48 245.37 4,131,424 +0.29(+0.12%)
Jul 15, 2024 244.05 248.33 243.14 245.08 3,681,060 +2.15(+0.88%)
Jul 12, 2024 241.15 248.29 240.08 242.93 5,406,648 +2.13(+0.89%)
Jul 11, 2024 255.08 255.08 240.64 240.80 5,637,091 -13.68(-5.38%)
Jul 10, 2024 252.52 255.40 250.18 254.48 4,265,927 +3.49(+1.39%)
Jul 09, 2024 247.53 251.65 247.01 250.99 4,899,687 +5.17(+2.10%)
Jul 08, 2024 242.65 246.71 242.65 245.82 3,788,601 +3.69(+1.53%)
Jul 05, 2024 244.22 244.25 240.41 242.13 4,084,043 -0.72(-0.30%)
Jul 03, 2024 241.18 244.25 239.39 242.84 2,774,151 +2.45(+1.02%)
Jul 02, 2024 234.57 240.54 234.57 240.40 3,517,200 +3.44(+1.45%)
Jul 01, 2024 236.41 237.90 232.63 236.96 4,247,399 +1.42(+0.60%)
Jun 28, 2024 234.90 240.83 233.46 235.54 6,399,681 +3.45(+1.49%)
Jun 27, 2024 237.05 237.37 231.36 232.09 4,317,723 +0.36(+0.15%)
Jun 26, 2024 234.55 236.47 230.36 231.73 4,826,568 -2.10(-0.90%)
Jun 25, 2024 230.60 234.10 228.10 233.82 4,787,493 +4.42(+1.93%)
Jun 24, 2024 232.55 234.96 228.99 229.40 5,938,320 -5.56(-2.37%)
Jun 21, 2024 237.86 238.02 232.38 234.96 15,438,489 -4.57(-1.91%)
Jun 20, 2024 246.53 247.36 238.20 239.53 7,066,907 -7.82(-3.16%)
Jun 18, 2024 242.32 248.94 241.63 247.36 5,267,010 +4.96(+2.05%)
Jun 17, 2024 236.22 242.81 235.82 242.40 4,982,778 +5.82(+2.46%)
Jun 14, 2024 233.63 237.80 233.17 236.58 3,312,886 -0.52(-0.22%)
Jun 13, 2024 231.03 237.90 230.98 237.10 3,689,243 -0.10(-0.04%)
Jun 12, 2024 230.99 237.94 230.33 237.19 5,583,340 +7.66(+3.34%)
Jun 11, 2024 226.84 229.63 224.21 229.53 4,770,686 +1.81(+0.79%)
Jun 10, 2024 219.29 228.39 219.21 227.72 4,806,462 +6.42(+2.90%)
Jun 07, 2024 223.78 224.12 219.66 221.31 3,634,188 -0.02(-0.01%)
Jun 06, 2024 221.25 222.83 218.60 221.33 3,958,565 -1.62(-0.73%)
Jun 05, 2024 219.18 224.29 217.77 222.94 7,900,858 +11.13(+5.25%)
Jun 04, 2024 213.39 213.94 208.63 211.81 4,387,644 -1.99(-0.93%)
Jun 03, 2024 217.90 217.93 208.53 213.80 3,834,888 -0.87(-0.40%)
May 31, 2024 216.34 218.09 208.62 214.67 13,577,534 -1.46(-0.67%)
May 30, 2024 217.55 219.27 215.09 216.13 4,069,149 -2.50(-1.15%)
May 29, 2024 217.17 220.23 216.75 218.63 4,727,300 -2.27(-1.03%)
May 28, 2024 221.72 222.79 219.46 220.90 5,518,365 +0.43(+0.20%)
May 24, 2024 219.78 222.69 218.22 220.47 3,802,984 +2.93(+1.35%)
May 23, 2024 224.57 224.64 215.92 217.53 5,816,703 -0.20(-0.09%)
May 22, 2024 220.10 220.31 215.82 217.73 5,052,617 -1.25(-0.57%)
May 21, 2024 217.19 219.44 215.00 218.98 3,932,300 -0.15(-0.07%)
May 20, 2024 211.36 220.92 211.32 219.13 6,258,454 +7.84(+3.71%)
May 17, 2024 215.59 218.54 209.45 211.29 8,184,860 -1.94(-0.91%)
May 16, 2024 217.41 217.93 213.12 213.23 7,990,286 -3.45(-1.59%)
May 15, 2024 211.71 216.80 210.06 216.68 5,843,195 +7.64(+3.66%)
May 14, 2024 205.07 209.32 203.95 209.04 3,454,902 +3.18(+1.54%)
May 13, 2024 207.62 207.69 204.67 205.86 3,538,694 -3.09(-1.48%)
May 10, 2024 208.02 211.78 207.74 208.95 3,516,020 +3.39(+1.65%)
May 09, 2024 206.59 207.47 204.95 205.56 2,768,551 -1.03(-0.50%)
May 08, 2024 205.14 207.18 203.99 206.59 2,941,806 +0.04(+0.02%)
May 07, 2024 208.46 208.69 206.45 206.55 3,217,773 -1.53(-0.74%)
May 06, 2024 204.54 208.40 203.54 208.08 3,651,818 +4.75(+2.34%)
May 03, 2024 201.25 204.50 199.20 203.33 3,832,809 +6.16(+3.12%)
May 02, 2024 195.53 197.74 192.56 197.17 3,555,312 +3.91(+2.02%)
May 01, 2024 195.35 199.94 191.97 193.27 5,836,140 -4.64(-2.35%)
Apr 30, 2024 202.91 205.06 197.83 197.91 3,912,686 -6.59(-3.22%)
Apr 29, 2024 202.75 204.52 201.03 204.50 2,799,234 +1.87(+0.92%)
Apr 26, 2024 196.29 203.23 196.29 202.62 3,948,480 +5.86(+2.98%)
Apr 25, 2024 195.55 197.71 192.88 196.76 4,253,167 +1.43(+0.73%)
Apr 24, 2024 197.25 198.62 192.00 195.33 4,624,697 +2.81(+1.46%)
Apr 23, 2024 189.54 193.78 189.26 192.52 4,439,190 +3.77(+2.00%)
Apr 22, 2024 190.84 191.06 186.16 188.75 7,175,392 -0.31(-0.16%)
Apr 19, 2024 193.54 193.96 187.46 189.06 6,519,552 -4.53(-2.34%)
Apr 18, 2024 196.73 197.68 192.80 193.59 6,242,170 -5.55(-2.79%)
Apr 17, 2024 205.32 206.23 197.36 199.15 6,373,523 -9.55(-4.58%)
Apr 16, 2024 205.57 209.63 204.98 208.70 3,762,394 +3.79(+1.85%)
Apr 15, 2024 211.11 213.66 203.51 204.91 4,507,928 -2.17(-1.05%)
Apr 12, 2024 207.22 209.17 206.14 207.09 5,876,698 -5.10(-2.40%)
Apr 11, 2024 208.68 212.53 207.58 212.19 4,307,443 +3.72(+1.78%)
Apr 10, 2024 208.11 210.87 207.34 208.47 4,662,662 -1.16(-0.55%)
Apr 09, 2024 210.56 211.31 206.86 209.62 3,673,112 +1.37(+0.66%)
Apr 08, 2024 212.07 212.21 207.35 208.26 4,451,451 +1.19(+0.57%)
Apr 05, 2024 204.14 208.75 204.14 207.07 3,343,232 +4.44(+2.19%)
Apr 04, 2024 210.82 212.25 200.92 202.63 6,264,333 -3.97(-1.92%)
Apr 03, 2024 202.84 208.37 202.74 206.61 3,386,913 +1.27(+0.62%)
Apr 02, 2024 205.81 205.81 202.64 205.34 4,327,074 -2.57(-1.24%)
Apr 01, 2024 206.16 210.98 205.19 207.91 3,200,497 +2.45(+1.19%)
Mar 28, 2024 206.79 205.21 201.95 205.46 5,771,626 -1.76(-0.85%)
Mar 27, 2024 207.26 207.71 203.14 207.22 3,134,834 +1.32(+0.64%)
Mar 26, 2024 209.01 210.42 205.80 205.90 3,620,668 -1.78(-0.86%)
Mar 25, 2024 206.86 210.52 206.58 207.68 3,158,029 -1.78(-0.85%)
Mar 22, 2024 207.73 210.93 207.65 209.47 3,843,681 -0.55(-0.26%)
Mar 21, 2024 212.57 214.11 209.57 210.01 6,168,106 +5.72(+2.80%)
Mar 20, 2024 200.25 205.15 198.06 204.29 4,291,876 +3.71(+1.85%)
Mar 19, 2024 198.44 200.80 196.56 200.59 4,640,700 +0.61(+0.30%)
Mar 18, 2024 200.93 202.41 198.89 199.98 5,081,068 +2.07(+1.05%)
Mar 15, 2024 198.70 200.53 196.26 197.91 10,012,080 -2.09(-1.05%)
Mar 14, 2024 201.18 201.65 198.31 200.00 4,952,881 +0.19(+0.09%)
Mar 13, 2024 202.21 203.12 199.19 199.81 5,068,922 -4.36(-2.14%)
Mar 12, 2024 203.12 204.25 198.60 204.18 7,235,742 +3.56(+1.77%)
Mar 11, 2024 202.52 202.52 196.87 200.62 6,590,737 -4.17(-2.04%)
Mar 08, 2024 211.69 212.80 204.62 204.79 6,966,772 -7.02(-3.32%)
Mar 07, 2024 212.44 213.46 210.72 211.82 6,382,268 +0.44(+0.21%)
Mar 06, 2024 209.17 212.71 208.35 211.38 5,661,983 +4.76(+2.30%)
Mar 05, 2024 206.97 209.97 204.02 206.62 6,121,050 -2.09(-1.00%)
Mar 04, 2024 211.21 212.57 208.25 208.71 7,114,033 -0.76(-0.36%)
Mar 01, 2024 203.01 210.59 202.80 209.47 7,675,979 +8.60(+4.28%)
Feb 29, 2024 199.16 201.25 196.52 200.87 9,482,383 +4.06(+2.07%)
Feb 28, 2024 197.75 198.44 195.76 196.80 6,228,370 -5.30(-2.62%)
Feb 27, 2024 202.97 203.68 200.47 202.10 5,466,427 -0.69(-0.34%)
Feb 26, 2024 199.06 203.23 198.39 202.79 6,488,935 +6.37(+3.24%)
Feb 23, 2024 198.58 200.59 195.88 196.43 5,127,216 -2.56(-1.29%)
Feb 22, 2024 197.54 200.80 195.94 198.99 10,259,722 +9.37(+4.94%)
Feb 21, 2024 187.22 189.66 185.20 189.62 7,003,958 +1.50(+0.80%)
Feb 20, 2024 194.53 194.80 185.11 188.12 11,274,279 -10.37(-5.23%)
Feb 16, 2024 200.93 205.65 196.23 198.49 15,642,578 +11.84(+6.35%)
Feb 15, 2024 187.98 188.44 185.37 186.64 8,745,420 +1.46(+0.79%)
Feb 14, 2024 181.65 185.97 181.65 185.18 8,477,529 +5.85(+3.26%)
Feb 13, 2024 177.63 181.20 175.98 179.33 9,743,022 -5.20(-2.82%)
Feb 12, 2024 184.27 187.19 183.64 184.53 7,116,485 -0.30(-0.16%)
Feb 09, 2024 178.07 185.14 177.64 184.83 9,591,828 +11.89(+6.87%)
Feb 08, 2024 169.07 174.05 168.46 172.95 7,580,177 +2.97(+1.75%)
Feb 07, 2024 169.57 171.97 167.92 169.97 5,129,678 +2.19(+1.30%)
Feb 06, 2024 170.06 171.78 166.59 167.79 4,574,849 -2.38(-1.40%)
Feb 05, 2024 167.69 171.35 167.37 170.16 5,779,436 +2.89(+1.73%)
Feb 02, 2024 165.02 168.26 164.56 167.27 4,766,840 +1.20(+0.72%)
Feb 01, 2024 164.56 166.83 163.94 166.07 4,099,392 +2.66(+1.63%)
Jan 31, 2024 163.11 165.71 160.09 163.41 6,081,646 -1.93(-1.17%)
Jan 30, 2024 166.42 168.25 164.92 165.34 5,281,761 -2.23(-1.33%)
Jan 29, 2024 165.41 167.60 165.18 167.57 5,398,492 +1.57(+0.95%)
Jan 26, 2024 168.16 168.65 165.72 166.00 6,689,957 -5.70(-3.32%)
Jan 25, 2024 176.21 177.43 171.50 171.69 7,268,897 -1.50(-0.87%)
Jan 24, 2024 170.46 175.00 169.75 173.20 9,770,025 +7.05(+4.24%)
Jan 23, 2024 166.85 167.09 163.82 166.15 5,086,945 -1.24(-0.74%)
Jan 22, 2024 167.27 170.97 166.73 167.39 7,220,234 +0.36(+0.21%)
Jan 19, 2024 161.69 167.37 161.42 167.03 9,262,872 +7.56(+4.74%)
Jan 18, 2024 157.80 159.87 155.93 159.47 8,172,305 +6.93(+4.54%)
Jan 17, 2024 152.28 152.92 149.39 152.54 6,666,212 -0.39(-0.25%)
Jan 16, 2024 150.48 153.41 149.03 152.93 6,562,112 +2.50(+1.66%)
Jan 12, 2024 151.38 151.57 149.56 150.43 4,106,436 -0.70(-0.46%)
Jan 11, 2024 149.44 151.62 147.68 151.13 6,027,113 +2.13(+1.43%)
Jan 10, 2024 150.95 151.08 147.44 149.00 5,057,556 -1.21(-0.81%)
Jan 09, 2024 149.06 150.87 148.12 150.21 5,637,250 -0.53(-0.35%)
Jan 08, 2024 149.02 151.96 148.91 150.74 6,550,308 +2.55(+1.72%)
Jan 05, 2024 149.27 150.70 147.25 148.19 5,429,454 -0.31(-0.21%)
Jan 04, 2024 148.99 151.18 147.94 148.50 6,228,094 -2.13(-1.41%)
Jan 03, 2024 150.89 152.34 149.91 150.63 6,132,311 -2.90(-1.89%)
Jan 02, 2024 159.13 159.24 152.60 153.53 8,652,116 -7.66(-4.75%)
Dec 29, 2023 162.23 162.67 159.83 161.19 2,997,609 -1.04(-0.64%)
Dec 28, 2023 164.11 164.12 161.97 162.24 2,925,497 -1.08(-0.66%)
Dec 27, 2023 163.65 164.10 162.65 163.32 3,336,956 -0.07(-0.04%)
Dec 26, 2023 161.42 164.08 161.22 163.39 2,533,981 +2.22(+1.38%)
Dec 22, 2023 160.72 162.12 159.97 161.17 2,785,708 +0.66(+0.41%)
Dec 21, 2023 160.13 160.94 158.72 160.52 4,281,073 +4.45(+2.85%)
Dec 20, 2023 159.94 161.12 155.98 156.07 5,516,485 -5.38(-3.33%)
Dec 19, 2023 159.71 161.85 159.15 161.45 4,982,602 +1.96(+1.23%)
Dec 18, 2023 160.02 160.47 156.88 159.49 4,798,009 -1.58(-0.98%)
Dec 15, 2023 161.33 163.32 160.61 161.07 8,624,554 +0.21(+0.13%)
Dec 14, 2023 156.92 162.18 156.85 160.86 7,438,456 +4.72(+3.03%)
Dec 13, 2023 156.18 157.52 153.79 156.14 5,590,352 -0.23(-0.15%)
Dec 12, 2023 154.30 157.32 153.80 156.37 5,735,484 +2.07(+1.34%)
Dec 11, 2023 148.40 154.82 148.33 154.30 6,981,981 +7.38(+5.02%)
Dec 08, 2023 146.62 148.00 145.20 146.92 5,017,365 -0.67(-0.45%)
Dec 07, 2023 146.16 147.74 143.79 147.59 5,723,737 +3.67(+2.55%)
Dec 06, 2023 147.88 147.91 143.91 143.92 4,514,422 -1.44(-0.99%)
Dec 05, 2023 145.74 146.67 144.43 145.36 5,233,499 -2.11(-1.43%)
Dec 04, 2023 149.23 149.84 144.87 147.47 5,890,709 -3.30(-2.19%)
Dec 01, 2023 148.75 151.16 147.82 150.77 4,956,205 +1.80(+1.21%)
Nov 30, 2023 149.60 149.66 146.25 148.97 7,595,461 +0.42(+0.28%)
Nov 29, 2023 149.43 151.99 148.05 148.55 5,002,681 +1.29(+0.88%)
Nov 28, 2023 148.55 149.18 145.71 147.26 5,829,866 -2.73(-1.82%)
Nov 27, 2023 148.69 150.94 147.96 149.99 3,446,428 +0.47(+0.31%)
Nov 24, 2023 148.52 149.84 148.52 149.53 2,002,872 +0.86(+0.58%)
Nov 22, 2023 150.21 152.96 148.21 148.67 5,099,487 +0.55(+0.37%)
Nov 21, 2023 150.43 150.66 147.05 148.12 6,565,105 -3.30(-2.18%)
Nov 20, 2023 147.76 151.84 147.69 151.42 7,141,302 +3.95(+2.68%)
Nov 17, 2023 140.97 147.93 140.87 147.47 19,063,528 -6.17(-4.02%)
Nov 16, 2023 154.23 156.57 150.06 153.64 10,450,615 -0.56(-0.36%)
Nov 15, 2023 153.80 155.59 152.90 154.20 4,415,201 +1.28(+0.84%)
Nov 14, 2023 151.88 153.74 150.99 152.92 6,551,929 +4.31(+2.90%)
Nov 13, 2023 147.88 149.12 146.44 148.61 4,223,416 -0.93(-0.62%)
Nov 10, 2023 144.09 149.85 143.58 149.54 6,751,833 +7.45(+5.25%)
Nov 09, 2023 143.81 146.10 141.81 142.09 5,011,643 -1.05(-0.73%)
Nov 08, 2023 141.30 143.43 140.54 143.14 4,337,496 +2.47(+1.76%)
Nov 07, 2023 138.94 140.85 138.64 140.67 4,923,963 +1.37(+0.98%)
Nov 06, 2023 139.34 139.73 138.16 139.30 4,858,749 +0.61(+0.44%)
Nov 03, 2023 138.44 140.70 138.03 138.69 5,602,594 +1.23(+0.89%)
Nov 02, 2023 136.77 138.72 135.64 137.47 6,132,377 +3.20(+2.38%)
Nov 01, 2023 132.03 134.81 131.77 134.27 5,164,727 +2.92(+2.22%)
Oct 31, 2023 130.81 131.55 128.24 131.35 4,139,397 +1.31(+1.01%)
Oct 30, 2023 130.96 131.96 128.84 130.04 4,639,625 -0.27(-0.21%)
Oct 27, 2023 130.28 132.10 129.57 130.31 4,430,830 +0.46(+0.35%)
Oct 26, 2023 130.12 133.40 129.53 129.85 5,513,526 +0.73(+0.56%)
Oct 25, 2023 132.07 132.25 128.77 129.13 7,171,685 -4.75(-3.55%)
Oct 24, 2023 134.31 134.53 132.51 133.88 5,278,014 +0.66(+0.50%)
Oct 23, 2023 132.19 134.78 130.91 133.22 3,847,337 +0.11(+0.08%)
Oct 20, 2023 133.50 135.12 132.35 133.11 6,196,225 -0.31(-0.23%)
Oct 19, 2023 141.76 141.97 132.76 133.41 9,470,850 -6.97(-4.96%)
Oct 18, 2023 138.84 141.41 137.06 140.38 5,395,483 -1.26(-0.89%)
Oct 17, 2023 138.08 141.71 135.78 141.64 5,960,925 +1.71(+1.22%)
Oct 16, 2023 140.69 141.58 138.68 139.94 6,140,850 -0.14(-0.10%)
Oct 13, 2023 145.94 146.00 139.66 140.07 6,651,624 -3.83(-2.66%)
Oct 12, 2023 141.92 147.28 141.69 143.91 8,266,876 +2.80(+1.98%)
Oct 11, 2023 141.74 141.86 139.75 141.11 5,180,235 +0.77(+0.55%)
Oct 10, 2023 139.98 141.65 139.30 140.33 3,368,458 +1.24(+0.89%)
Oct 09, 2023 138.42 139.87 136.72 139.09 3,296,361 -0.14(-0.10%)
Oct 06, 2023 137.01 140.09 134.13 139.23 5,274,259 +1.00(+0.72%)
Oct 05, 2023 138.40 139.09 136.74 138.23 4,342,816 -0.02(-0.01%)
Oct 04, 2023 136.53 138.56 135.94 138.25 5,585,800 +2.56(+1.89%)
Oct 03, 2023 137.63 138.95 134.41 135.69 6,219,798 -2.77(-2.00%)
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.